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 )

511.29 +6.26 (+1.24%)

Official Closing Price Updated: 8:00 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 30, 2004	90.44	90.62	90.16	90.35	71,078,304	+0.06(+0.07%)
Nov 29, 2004	91.04	91.21	90.04	90.29	80,585,152	-0.41(-0.46%)
Nov 26, 2004	90.83	91.19	90.67	90.71	20,210,678	-0.07(-0.08%)
Nov 24, 2004	90.65	90.89	90.48	90.78	38,796,932	+0.21(+0.24%)
Nov 23, 2004	90.38	90.64	89.96	90.56	54,765,064	+0.14(+0.15%)
Nov 22, 2004	89.80	90.53	89.69	90.42	49,025,440	+0.43(+0.48%)
Nov 19, 2004	90.97	90.99	89.78	89.99	70,822,704	-1.01(-1.11%)
Nov 18, 2004	90.81	91.05	90.61	91.01	41,635,692	+0.12(+0.13%)
Nov 17, 2004	90.72	91.31	90.49	90.88	71,688,016	+0.54(+0.59%)
Nov 16, 2004	90.71	90.75	90.23	90.35	52,371,096	-0.65(-0.72%)
Nov 15, 2004	90.82	91.03	90.61	91.00	46,057,120	-0.05(-0.05%)
Nov 12, 2004	90.42	91.20	90.19	91.04	72,601,864	+0.71(+0.79%)
Nov 11, 2004	89.81	90.53	89.75	90.33	50,117,000	+0.68(+0.76%)
Nov 10, 2004	89.72	90.09	89.49	89.65	59,067,500	+0.07(+0.08%)
Nov 09, 2004	89.73	90.06	89.49	89.58	58,350,796	-0.18(-0.20%)
Nov 08, 2004	89.66	89.85	89.46	89.76	44,578,568	-0.13(-0.14%)
Nov 05, 2004	89.71	90.16	89.28	89.89	82,602,432	+0.56(+0.63%)
Nov 04, 2004	87.97	89.42	87.89	89.33	72,371,320	+1.20(+1.37%)
Nov 03, 2004	88.16	88.42	87.56	88.12	100,505,648	+1.10(+1.26%)
Nov 02, 2004	87.12	87.81	86.77	87.03	73,415,512	+0.03(+0.04%)

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