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 (%)
Apr 30, 2002	82.02	83.26	81.73	82.67	25,374,512	+0.77(+0.94%)
Apr 29, 2002	82.72	82.97	81.72	81.90	23,119,502	-0.41(-0.49%)
Apr 26, 2002	84.15	84.31	82.23	82.31	25,745,584	-1.59(-1.90%)
Apr 25, 2002	83.70	84.11	83.33	83.90	33,201,354	+0.05(+0.05%)
Apr 24, 2002	84.74	85.69	83.85	83.85	24,652,982	-0.85(-1.00%)
Apr 23, 2002	85.14	85.44	84.44	84.71	22,121,884	-0.37(-0.43%)
Apr 22, 2002	86.13	86.17	84.95	85.07	18,161,688	-1.44(-1.67%)
Apr 19, 2002	86.76	86.79	86.27	86.51	13,817,371	+0.31(+0.36%)
Apr 18, 2002	86.53	86.96	85.19	86.20	32,564,764	-0.38(-0.43%)
Apr 17, 2002	86.91	87.12	86.30	86.58	16,790,258	-0.18(-0.21%)
Apr 16, 2002	85.61	86.85	85.59	86.76	19,078,670	+2.02(+2.38%)
Apr 15, 2002	85.55	85.73	84.46	84.74	22,643,788	-0.65(-0.76%)
Apr 12, 2002	85.09	85.54	84.80	85.40	19,506,892	+0.64(+0.75%)
Apr 11, 2002	86.52	86.64	84.69	84.76	32,784,484	-2.16(-2.49%)
Apr 10, 2002	85.92	87.02	85.91	86.92	22,379,966	+0.97(+1.13%)
Apr 09, 2002	86.74	86.74	85.79	85.95	19,728,178	-0.61(-0.70%)
Apr 08, 2002	85.32	86.63	85.25	86.55	21,423,578	+0.18(+0.21%)
Apr 05, 2002	86.75	87.09	85.98	86.37	25,305,620	+0.02(+0.02%)
Apr 04, 2002	86.30	86.91	86.02	86.35	30,715,142	-0.36(-0.42%)
Apr 03, 2002	87.38	87.53	85.96	86.71	33,469,612	-0.61(-0.70%)
Apr 02, 2002	87.36	88.10	87.20	87.33	20,116,604	-0.48(-0.55%)

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