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, 2022	396.77	402.08	395.99	401.07	89,373,488	+5.76(+1.46%)
Jul 28, 2022	391.23	396.01	387.59	395.30	76,192,448	+4.90(+1.25%)
Jul 27, 2022	383.90	392.20	383.60	390.41	84,542,272	+9.88(+2.60%)
Jul 26, 2022	383.40	383.61	379.61	380.53	54,297,152	-4.56(-1.18%)
Jul 25, 2022	385.26	385.96	382.79	385.08	54,963,236	+0.47(+0.12%)
Jul 22, 2022	388.34	389.57	382.34	384.62	74,213,720	-3.60(-0.93%)
Jul 21, 2022	383.71	388.23	381.25	388.22	66,597,120	+3.91(+1.02%)
Jul 20, 2022	382.06	385.75	380.66	384.30	73,713,784	+2.43(+0.64%)
Jul 19, 2022	375.84	382.45	375.17	381.87	80,647,440	+10.05(+2.70%)
Jul 18, 2022	378.08	378.77	370.57	371.82	64,870,088	-3.10(-0.83%)
Jul 15, 2022	372.41	375.04	370.45	374.92	81,804,928	+7.03(+1.91%)
Jul 14, 2022	363.70	369.00	361.20	367.89	92,304,144	-0.90(-0.24%)
Jul 13, 2022	365.15	371.79	364.72	368.79	86,432,528	-1.95(-0.53%)
Jul 12, 2022	373.48	375.92	368.94	370.73	63,852,688	-3.31(-0.88%)
Jul 11, 2022	375.62	376.61	373.33	374.04	59,908,088	-4.32(-1.14%)
Jul 08, 2022	377.00	380.28	375.44	378.37	74,897,544	-0.31(-0.08%)
Jul 07, 2022	374.91	379.49	373.11	378.68	66,221,680	+5.59(+1.50%)
Jul 06, 2022	371.98	375.64	369.54	373.09	72,285,800	+1.26(+0.34%)
Jul 05, 2022	365.91	371.84	363.01	371.83	83,553,528	+0.70(+0.19%)
Jul 01, 2022	366.58	371.58	363.89	371.13	76,930,584	+3.88(+1.06%)
Jun 30, 2022	366.26	370.54	362.68	367.25	116,003,712	-3.01(-0.81%)
Jun 29, 2022	371.12	372.13	368.39	370.26	67,497,976	-0.30(-0.08%)
Jun 28, 2022	379.88	382.74	370.44	370.56	89,006,176	-7.73(-2.04%)
Jun 27, 2022	380.68	380.98	377.17	378.29	68,093,504	-1.45(-0.38%)
Jun 24, 2022	371.29	379.75	371.25	379.74	100,854,960	+11.70(+3.18%)
Jun 23, 2022	366.65	368.79	363.00	368.04	81,826,728	+3.57(+0.98%)
Jun 22, 2022	360.79	368.68	360.37	364.46	92,350,320	-0.66(-0.18%)
Jun 21, 2022	362.03	366.54	361.95	365.13	79,379,952	+8.97(+2.52%)
Jun 17, 2022	355.82	359.59	352.60	356.16	114,735,552	+0.77(+0.22%)
Jun 16, 2022	359.13	359.55	352.90	355.39	139,246,560	-12.17(-3.31%)
Jun 15, 2022	365.77	372.11	360.70	367.56	129,516,520	+5.17(+1.43%)
Jun 14, 2022	365.28	366.34	359.21	362.39	107,230,384	-1.10(-0.30%)
Jun 13, 2022	368.19	370.09	361.84	363.49	175,577,264	-14.35(-3.80%)
Jun 10, 2022	382.76	383.63	377.79	377.83	137,103,168	-11.28(-2.90%)
Jun 09, 2022	396.77	399.10	389.12	389.12	88,946,712	-9.48(-2.38%)
Jun 08, 2022	401.22	403.05	397.79	398.60	66,372,988	-4.38(-1.09%)
Jun 07, 2022	395.57	403.44	395.10	402.98	61,040,796	+3.83(+0.96%)
Jun 06, 2022	402.05	403.82	397.95	399.15	59,285,204	+1.21(+0.30%)
Jun 03, 2022	399.74	401.33	396.94	397.94	74,274,088	-6.64(-1.64%)
Jun 02, 2022	396.85	404.62	394.54	404.58	82,400,064	+7.56(+1.90%)
Jun 01, 2022	402.42	403.46	394.44	397.02	89,207,720	-3.24(-0.81%)
May 31, 2022	400.85	403.68	397.44	400.25	98,953,224	-2.26(-0.56%)
May 27, 2022	395.39	402.63	395.18	402.51	87,453,664	+9.64(+2.45%)
May 26, 2022	386.43	394.54	386.22	392.87	84,696,568	+7.70(+2.00%)
May 25, 2022	380.27	387.19	379.86	385.17	94,343,584	+3.37(+0.88%)
May 24, 2022	380.51	383.02	375.08	381.80	94,394,360	-2.94(-0.76%)
May 23, 2022	380.77	385.52	378.39	384.73	78,675,088	+7.07(+1.87%)
May 20, 2022	381.18	384.84	368.86	377.67	134,804,080	+0.17(+0.04%)
May 19, 2022	376.69	382.04	375.23	377.50	103,244,160	-2.33(-0.61%)
May 18, 2022	391.11	391.40	378.56	379.83	121,153,304	-15.95(-4.03%)
May 17, 2022	394.05	396.03	390.22	395.78	85,601,576	+7.98(+2.06%)
May 16, 2022	387.70	391.57	385.39	387.81	81,674,672	-1.58(-0.41%)
May 13, 2022	384.53	390.80	383.46	389.39	107,603,912	+9.09(+2.39%)
May 12, 2022	377.42	383.65	373.33	380.30	129,962,960	-0.40(-0.10%)
May 11, 2022	385.85	391.64	379.93	380.69	146,893,888	-6.15(-1.59%)
May 10, 2022	392.07	393.61	382.70	386.84	137,499,616	+0.89(+0.23%)
May 09, 2022	392.66	393.93	384.33	385.95	162,309,600	-12.77(-3.20%)
May 06, 2022	398.48	402.07	393.27	398.71	156,578,688	-2.39(-0.60%)
May 05, 2022	411.52	411.95	396.94	401.11	178,234,064	-14.78(-3.55%)
May 04, 2022	404.28	416.47	401.01	415.89	148,772,288	+12.29(+3.05%)
May 03, 2022	402.27	406.07	400.67	403.60	103,430,800	+1.84(+0.46%)

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