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, 2016	187.21	187.44	186.71	186.88	69,641,768	+0.01(+0.00%)
Oct 28, 2016	187.39	188.09	186.14	186.87	159,943,504	-0.55(-0.30%)
Oct 27, 2016	188.66	188.69	187.34	187.42	87,781,976	-0.50(-0.27%)
Oct 26, 2016	187.46	188.52	187.21	187.92	86,089,248	-0.38(-0.20%)
Oct 25, 2016	188.75	189.01	188.13	188.30	75,650,888	-0.63(-0.34%)
Oct 24, 2016	189.03	189.31	188.57	188.93	68,390,552	+0.80(+0.43%)
Oct 21, 2016	188.04	188.22	187.06	188.13	101,329,104	+0.09(+0.05%)
Oct 20, 2016	188.04	188.60	187.37	188.04	83,700,240	-0.35(-0.19%)
Oct 19, 2016	188.17	188.71	187.80	188.40	75,615,768	+0.50(+0.27%)
Oct 18, 2016	188.36	188.42	187.51	187.90	87,410,664	+1.17(+0.63%)
Oct 17, 2016	187.35	187.61	186.54	186.73	66,259,132	-0.65(-0.35%)
Oct 14, 2016	188.28	188.76	187.30	187.38	106,171,144	+0.10(+0.05%)
Oct 13, 2016	186.53	187.78	185.70	187.28	115,257,864	-0.62(-0.33%)
Oct 12, 2016	187.79	188.43	187.28	187.90	83,942,576	+0.25(+0.13%)
Oct 11, 2016	189.61	189.68	186.90	187.65	148,232,752	-2.40(-1.26%)
Oct 10, 2016	190.04	190.52	189.90	190.05	58,884,024	+0.99(+0.52%)
Oct 07, 2016	190.00	190.17	188.32	189.06	102,124,328	-0.65(-0.34%)
Oct 06, 2016	189.35	189.94	188.80	189.72	71,456,320	+0.13(+0.07%)
Oct 05, 2016	189.39	190.02	189.32	189.58	82,799,616	+0.84(+0.44%)
Oct 04, 2016	189.83	190.06	188.14	188.75	136,382,096	-0.97(-0.51%)

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