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 )

502.85 +2.50 (+0.50%)

Streaming Delayed Price Updated: 11:56 AM 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 (%)
May 31, 2002	82.31	83.20	81.89	82.18	25,866,928	-0.67(-0.81%)
May 28, 2002	83.58	83.64	82.35	82.85	31,610,204	-0.45(-0.54%)
May 27, 2002	84.29	84.46	83.24	83.30	15,496,070	+0.00(+0.00%)
May 24, 2002	84.29	84.46	83.24	83.30	15,491,243	-1.08(-1.28%)
May 23, 2002	83.74	84.58	83.14	84.38	18,075,182	+0.89(+1.06%)
May 22, 2002	82.94	83.63	82.77	83.49	20,655,600	+0.18(+0.22%)
May 21, 2002	84.39	84.67	83.02	83.31	21,960,356	-0.77(-0.91%)
May 20, 2002	84.80	84.84	83.92	84.08	18,035,256	-0.92(-1.08%)
May 17, 2002	84.81	85.27	84.38	85.00	36,301,588	+0.41(+0.49%)
May 16, 2002	84.08	84.67	83.79	84.58	36,609,768	+0.44(+0.52%)
May 15, 2002	83.92	85.00	83.76	84.15	38,642,188	-0.33(-0.39%)
May 14, 2002	84.02	84.59	83.54	84.48	44,604,664	+1.80(+2.18%)
May 13, 2002	81.41	82.74	81.08	82.67	19,106,722	+1.65(+2.03%)
May 10, 2002	82.75	82.81	80.93	81.03	2,113,705	-1.56(-1.88%)
May 09, 2002	83.27	83.62	82.45	82.58	23,554,376	-0.97(-1.16%)
May 08, 2002	82.05	83.82	81.85	83.55	36,354,300	+3.00(+3.72%)
May 07, 2002	81.32	81.49	80.40	80.55	28,171,648	-0.28(-0.35%)
May 06, 2002	82.50	82.77	80.71	80.83	30,824,480	-1.62(-1.96%)
May 03, 2002	83.23	83.36	82.16	82.45	23,720,342	-0.90(-1.08%)
May 02, 2002	83.62	84.24	82.61	83.36	20,436,140	-0.32(-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