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 )

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	475.01	475.55	471.83	473.84	122,665,296	-1.38(-0.29%)
Dec 28, 2023	475.40	476.07	474.79	475.21	78,238,872	+0.18(+0.04%)
Dec 27, 2023	473.97	475.18	473.42	475.03	68,194,264	+0.86(+0.18%)
Dec 26, 2023	472.60	475.10	472.52	474.18	55,510,836	+1.99(+0.42%)
Dec 22, 2023	472.39	473.91	470.24	472.18	67,374,840	+0.95(+0.20%)
Dec 21, 2023	469.87	471.51	467.39	471.24	86,850,944	+4.43(+0.95%)
Dec 20, 2023	472.49	474.42	466.37	466.81	102,898,832	-6.56(-1.39%)
Dec 19, 2023	471.07	473.44	470.99	473.37	55,849,620	+2.86(+0.61%)
Dec 18, 2023	469.52	471.51	468.44	470.51	70,525,984	+2.63(+0.56%)
Dec 15, 2023	468.04	469.24	465.98	467.88	145,585,792	-0.77(-0.16%)
Dec 14, 2023	469.13	470.36	465.91	468.65	119,142,616	+1.50(+0.32%)
Dec 13, 2023	461.18	467.41	460.81	467.15	93,127,160	+6.36(+1.38%)
Dec 12, 2023	458.34	460.89	457.32	460.79	68,652,872	+2.09(+0.46%)
Dec 11, 2023	456.42	458.88	456.20	458.70	65,358,452	+1.78(+0.39%)
Dec 08, 2023	454.20	457.46	453.95	456.92	83,798,744	+1.96(+0.43%)
Dec 07, 2023	453.65	455.63	453.04	454.97	67,423,376	+3.44(+0.76%)
Dec 06, 2023	455.54	455.57	451.07	451.52	69,501,304	-1.83(-0.40%)
Dec 05, 2023	452.02	454.33	451.63	453.35	70,505,328	-0.09(-0.02%)
Dec 04, 2023	452.36	455.85	451.10	453.44	73,013,280	-2.39(-0.52%)

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