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 )

511.77 +6.75 (+1.34%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	81.46	81.75	81.40	81.59	13,710,120	+0.06(+0.08%)
Nov 26, 2003	81.23	81.59	80.77	81.52	43,079,012	+0.29(+0.36%)
Nov 25, 2003	80.93	81.56	80.82	81.23	49,007,828	+0.31(+0.38%)
Nov 24, 2003	79.78	81.07	80.23	80.93	37,696,372	+1.15(+1.44%)
Nov 21, 2003	79.89	79.96	79.42	79.78	37,441,684	+0.24(+0.30%)
Nov 20, 2003	80.26	80.66	79.52	79.54	69,878,968	-0.72(-0.90%)
Nov 19, 2003	79.59	80.48	79.65	80.26	38,903,400	+0.67(+0.85%)
Nov 18, 2003	80.42	80.82	79.48	79.59	53,655,500	-0.84(-1.04%)
Nov 17, 2003	80.41	80.58	79.74	80.42	57,724,644	-0.41(-0.50%)
Nov 14, 2003	81.52	81.97	80.70	80.83	64,268,780	-0.69(-0.85%)
Nov 13, 2003	81.25	81.66	81.07	81.52	38,146,644	+0.02(+0.03%)
Nov 12, 2003	80.59	81.60	80.60	81.49	36,525,612	+0.90(+1.12%)
Nov 11, 2003	80.61	80.74	80.32	80.59	34,645,328	-0.02(-0.03%)
Nov 10, 2003	80.94	81.12	80.48	80.61	33,171,606	-0.33(-0.41%)
Nov 07, 2003	81.55	81.79	80.91	80.94	41,523,744	-0.61(-0.74%)
Nov 06, 2003	80.93	81.58	80.55	81.55	37,036,556	+0.43(+0.53%)
Nov 05, 2003	81.60	81.22	80.40	81.12	43,768,836	+0.06(+0.08%)
Nov 04, 2003	81.60	81.45	80.92	81.06	40,776,508	-0.54(-0.67%)

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