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 )

505.03 +4.68 (+0.94%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	100.62	101.73	100.47	101.08	217,382,464	+0.25(+0.25%)
Mar 28, 2008	101.04	102.21	100.45	100.83	236,030,528	-0.91(-0.90%)
Mar 27, 2008	102.85	103.04	101.44	101.74	293,738,080	-0.32(-0.32%)
Mar 26, 2008	103.05	103.53	102.02	102.06	256,884,896	-1.25(-1.21%)
Mar 25, 2008	103.36	103.89	102.53	103.31	251,645,456	+0.01(+0.01%)
Mar 24, 2008	102.17	104.09	102.12	103.30	272,749,632	+2.07(+2.04%)
Mar 21, 2008	99.67	101.87	99.07	101.23	320,083,680	+0.00(+0.00%)
Mar 20, 2008	99.67	101.87	99.07	101.23	320,049,632	+1.39(+1.39%)
Mar 19, 2008	102.81	103.20	99.67	99.84	451,199,968	-2.58(-2.51%)
Mar 18, 2008	100.11	102.46	99.62	102.42	436,224,896	+4.09(+4.15%)
Mar 17, 2008	97.01	99.07	96.62	98.33	528,679,168	-0.91(-0.92%)
Mar 14, 2008	101.76	101.79	97.93	99.24	632,362,368	-1.69(-1.67%)
Mar 13, 2008	99.34	101.66	98.56	100.93	458,649,920	+0.25(+0.25%)
Mar 12, 2008	101.73	102.53	100.53	100.68	298,867,648	-0.95(-0.93%)
Mar 11, 2008	100.19	101.72	97.88	101.63	445,964,800	+3.53(+3.59%)
Mar 10, 2008	99.49	99.58	97.79	98.10	307,425,376	-1.31(-1.32%)
Mar 07, 2008	99.35	100.97	98.55	99.41	425,863,872	-1.03(-1.03%)
Mar 06, 2008	101.92	102.10	100.06	100.45	323,030,816	-2.12(-2.07%)
Mar 05, 2008	102.25	103.29	101.43	102.57	353,114,496	+0.64(+0.63%)
Mar 04, 2008	101.34	102.24	100.39	101.93	368,468,160	-0.39(-0.38%)

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