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 )

511.73 +6.70 (+1.33%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	84.81	85.20	84.38	85.16	57,683,412	+0.44(+0.52%)
Aug 30, 2004	85.25	85.33	84.65	84.71	34,875,880	-0.71(-0.83%)
Aug 27, 2004	85.25	85.56	85.11	85.42	32,494,960	+0.27(+0.31%)
Aug 26, 2004	85.07	85.31	84.96	85.15	34,751,012	+0.00(+0.00%)
Aug 25, 2004	84.56	85.28	84.23	85.15	50,346,376	+0.57(+0.68%)
Aug 24, 2004	84.84	84.87	84.19	84.58	39,881,708	+0.11(+0.14%)
Aug 23, 2004	84.73	84.90	84.35	84.46	44,028,744	-0.21(-0.25%)
Aug 20, 2004	84.01	84.79	83.93	84.67	58,565,296	+0.59(+0.70%)
Aug 19, 2004	84.16	84.32	83.68	84.08	52,155,944	-0.25(-0.29%)
Aug 18, 2004	83.19	84.44	83.15	84.33	56,311,592	+0.86(+1.03%)
Aug 17, 2004	83.35	83.76	83.18	83.47	53,223,884	+0.47(+0.56%)
Aug 16, 2004	82.11	83.26	82.08	83.00	59,689,868	+0.85(+1.04%)
Aug 13, 2004	82.10	82.28	81.69	82.15	54,331,104	+0.16(+0.20%)
Aug 12, 2004	82.48	82.74	81.72	81.99	65,295,624	-0.90(-1.09%)
Aug 11, 2004	82.51	83.03	82.08	82.90	69,187,976	-0.17(-0.20%)
Aug 10, 2004	82.25	83.09	82.21	83.07	73,202,712	+1.06(+1.29%)
Aug 09, 2004	82.02	82.38	81.91	82.01	48,903,708	+0.11(+0.14%)
Aug 06, 2004	82.49	82.75	81.72	81.89	97,529,896	-1.19(-1.43%)
Aug 05, 2004	84.53	84.60	82.98	83.08	66,329,512	-1.38(-1.63%)
Aug 04, 2004	84.22	84.88	84.03	84.46	53,288,472	-0.01(-0.01%)
Aug 03, 2004	85.02	85.12	84.43	84.47	53,388,024	-0.66(-0.77%)

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