Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

SPDR S&P 500 ETF Trust (NY: SPY )

500.35 -1.63 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	92.19	92.97	92.07	92.07	104,566,440	+0.25(+0.28%)
Oct 28, 2005	90.76	91.93	90.52	91.82	95,194,632	+1.30(+1.44%)
Oct 27, 2005	91.36	91.49	90.38	90.52	89,067,496	-0.97(-1.06%)
Oct 26, 2005	92.06	92.39	91.35	91.49	107,893,320	-0.27(-0.29%)
Oct 25, 2005	91.75	92.16	91.16	91.76	100,537,624	-0.18(-0.20%)
Oct 24, 2005	90.58	92.04	90.75	91.94	94,363,240	+1.40(+1.55%)
Oct 21, 2005	90.65	91.04	90.06	90.54	126,014,024	+0.35(+0.39%)
Oct 20, 2005	91.60	91.83	89.90	90.19	172,252,112	-1.62(-1.76%)
Oct 19, 2005	90.10	91.82	89.76	91.80	152,090,880	+1.50(+1.66%)
Oct 18, 2005	91.16	91.17	90.28	90.30	97,872,512	-0.99(-1.08%)
Oct 17, 2005	91.02	91.41	90.78	91.29	88,872,824	+0.34(+0.37%)
Oct 14, 2005	90.43	91.06	90.10	90.95	115,668,224	+0.95(+1.06%)
Oct 13, 2005	90.22	90.50	89.58	90.00	129,259,736	-0.05(-0.06%)
Oct 12, 2005	90.74	91.30	89.99	90.06	131,153,200	-0.71(-0.79%)
Oct 11, 2005	91.27	91.50	90.68	90.77	98,688,128	-0.13(-0.14%)
Oct 10, 2005	91.73	91.75	90.67	90.90	68,731,440	-0.77(-0.84%)
Oct 07, 2005	91.42	92.01	91.30	91.67	98,720,744	+0.31(+0.34%)
Oct 06, 2005	91.92	92.17	90.57	91.36	180,485,648	-0.33(-0.36%)
Oct 05, 2005	92.95	93.21	85.91	91.69	122,739,224	-1.22(-1.31%)
Oct 04, 2005	93.70	94.29	92.91	92.91	65,149,880	-1.06(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

SPDR S&P 500 ETF Trust (NY: SPY )

Historical Prices