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 (%)
Jul 29, 2005	95.35	95.52	94.65	94.84	81,473,296	-0.64(-0.67%)
Jul 28, 2005	95.03	95.53	94.76	95.47	63,193,140	+0.60(+0.63%)
Jul 27, 2005	94.65	94.95	94.31	94.88	59,048,188	+0.34(+0.36%)
Jul 26, 2005	94.45	94.68	93.79	94.53	55,873,716	+0.11(+0.12%)
Jul 25, 2005	94.58	95.00	94.16	94.42	75,135,056	-0.27(-0.28%)
Jul 22, 2005	94.18	94.70	93.99	94.68	72,971,112	+0.63(+0.67%)
Jul 21, 2005	94.69	94.74	93.86	94.06	131,504,056	-0.55(-0.58%)
Jul 20, 2005	93.96	94.83	93.73	94.61	90,812,616	+0.32(+0.34%)
Jul 19, 2005	94.05	94.35	93.82	94.29	77,632,880	+0.51(+0.55%)
Jul 18, 2005	93.89	93.99	93.54	93.77	74,031,360	-0.38(-0.40%)
Jul 15, 2005	94.11	94.30	93.78	94.15	73,246,160	-0.05(-0.06%)
Jul 14, 2005	94.26	94.61	93.88	94.20	84,516,248	+0.37(+0.39%)
Jul 13, 2005	93.71	93.90	93.50	93.83	53,842,080	+0.13(+0.14%)
Jul 12, 2005	93.42	93.99	93.23	93.70	68,053,488	+0.25(+0.26%)
Jul 11, 2005	92.99	93.58	92.98	93.46	64,924,552	+0.48(+0.51%)
Jul 08, 2005	91.95	92.98	91.76	92.98	84,222,032	+1.05(+1.14%)
Jul 07, 2005	90.66	91.93	90.64	91.93	134,727,056	+0.36(+0.39%)
Jul 06, 2005	92.27	92.47	91.52	91.57	70,538,656	-0.77(-0.84%)
Jul 05, 2005	91.38	92.47	91.35	92.35	67,262,936	+0.74(+0.80%)

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