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 (%)
Jun 30, 2010	79.81	81.10	79.55	79.81	366,589,376	-0.61(-0.76%)
Jun 29, 2010	80.42	83.13	80.07	80.43	696,047	-2.98(-3.58%)
Jun 25, 2010	83.41	83.84	82.56	83.41	308,731,776	+0.37(+0.45%)
Jun 24, 2010	84.04	84.15	82.85	83.04	3,451,183	-1.43(-1.69%)
Jun 23, 2010	84.78	85.08	83.88	84.46	329,284,704	-0.26(-0.31%)
Jun 22, 2010	86.15	86.53	84.60	84.72	817,246	-1.42(-1.65%)
Jun 21, 2010	87.47	87.53	85.67	86.15	275,446,368	-0.25(-0.29%)
Jun 18, 2010	86.39	86.70	86.12	86.39	225,033,056	+0.09(+0.11%)
Jun 17, 2010	86.41	86.45	85.46	86.30	712,695	+0.14(+0.16%)
Jun 16, 2010	85.75	86.52	85.58	86.16	280,976,160	-0.03(-0.04%)
Jun 15, 2010	84.87	86.27	84.72	86.19	361,659	+1.92(+2.27%)
Jun 14, 2010	85.05	85.52	84.19	84.28	269,009,152	-0.13(-0.16%)
Jun 11, 2010	83.26	84.46	83.21	84.41	278,238,336	+0.41(+0.49%)
Jun 10, 2010	83.01	84.10	81.61	84.00	216,879	+2.39(+2.92%)
Jun 09, 2010	82.05	83.33	81.27	81.61	348,038,592	-0.44(-0.53%)
Jun 08, 2010	82.05	82.21	80.54	82.05	464,642,464	+0.87(+1.07%)
Jun 07, 2010	82.50	82.82	81.12	81.18	343,487,392	-1.02(-1.25%)
Jun 04, 2010	82.21	84.14	81.93	82.21	517,779,936	-2.66(-3.14%)
Jun 03, 2010	85.15	85.47	84.34	84.87	294,315,296	-0.04(-0.04%)
Jun 02, 2010	83.18	84.92	82.74	84.91	311,960,544	+2.15(+2.60%)

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