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 31, 2019	279.09	279.28	273.72	275.79	112,378,008	-3.05(-1.09%)
Jul 30, 2019	278.09	279.26	277.70	278.84	49,411,444	-0.69(-0.25%)
Jul 29, 2019	279.92	279.96	278.96	279.52	41,104,796	-0.51(-0.18%)
Jul 26, 2019	278.88	280.24	278.75	280.04	48,621,792	+1.86(+0.67%)
Jul 25, 2019	279.04	279.10	277.35	278.17	59,730,108	-1.33(-0.48%)
Jul 24, 2019	277.42	279.51	277.33	279.51	50,892,864	+1.31(+0.47%)
Jul 23, 2019	277.37	278.20	276.52	278.20	48,113,784	+1.98(+0.71%)
Jul 22, 2019	275.95	276.78	275.43	276.22	47,093,976	+0.68(+0.25%)
Jul 19, 2019	278.21	278.24	275.35	275.55	76,659,016	-1.54(-0.56%)
Jul 18, 2019	275.57	277.48	275.11	277.09	55,730,648	+1.01(+0.37%)
Jul 17, 2019	277.94	278.11	276.08	276.08	47,507,488	-1.83(-0.66%)
Jul 16, 2019	278.77	278.99	277.65	277.90	43,733,080	-0.96(-0.35%)
Jul 15, 2019	279.22	279.22	278.35	278.87	36,529,984	+0.09(+0.03%)
Jul 12, 2019	278.03	278.85	277.72	278.77	43,521,052	+1.24(+0.45%)
Jul 11, 2019	277.54	277.78	276.50	277.53	54,838,412	+0.65(+0.23%)
Jul 10, 2019	276.66	277.86	276.11	276.88	63,160,720	+1.32(+0.48%)
Jul 09, 2019	274.04	275.87	273.98	275.57	44,299,744	+0.34(+0.12%)
Jul 08, 2019	275.40	276.56	274.67	275.22	49,390,016	-1.52(-0.55%)
Jul 05, 2019	275.80	276.91	274.47	276.74	55,732,472	-0.31(-0.11%)
Jul 03, 2019	275.56	277.08	275.41	277.06	44,108,172	+2.20(+0.80%)
Jul 02, 2019	273.93	274.92	273.24	274.86	66,288,156	+0.71(+0.26%)

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