Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Date Open High Low Close Volume Change (%)
Aug 30, 2013 135.48 135.50 134.38 134.77 163,842,688 -0.43(-0.32%)
Aug 29, 2013 134.69 135.91 134.56 135.20 126,903,088 +0.21(+0.16%)
Aug 28, 2013 134.45 135.46 134.28 134.98 130,355,200 +0.48(+0.35%)
Aug 27, 2013 135.35 136.71 134.41 134.51 187,104,992 -2.20(-1.61%)
Aug 26, 2013 137.36 137.78 136.62 136.71 108,564,640 -0.51(-0.37%)
Aug 23, 2013 137.16 137.39 136.52 137.22 110,371,072 +0.46(+0.34%)
Aug 22, 2013 135.80 136.94 135.79 136.75 120,369,920 +1.23(+0.91%)
Aug 21, 2013 135.98 136.73 135.22 135.52 187,268,944 -0.84(-0.62%)
Aug 20, 2013 135.91 136.87 135.77 136.36 108,155,928 +0.67(+0.49%)
Aug 19, 2013 136.41 136.88 135.68 135.69 116,777,544 -0.87(-0.64%)
Aug 16, 2013 136.75 137.22 136.34 136.57 158,911,744 -0.45(-0.33%)
Aug 15, 2013 137.87 137.88 136.78 137.02 174,545,296 -1.94(-1.40%)
Aug 14, 2013 139.61 139.84 138.93 138.96 95,876,456 -0.72(-0.51%)
Aug 13, 2013 139.51 139.92 138.69 139.68 97,864,984 +0.41(+0.29%)
Aug 12, 2013 138.73 139.43 138.67 139.27 82,649,512 -0.16(-0.12%)
Aug 09, 2013 139.65 140.08 138.95 139.43 111,540,280 -0.40(-0.29%)
Aug 08, 2013 139.98 140.15 139.12 139.84 118,647,136 +0.51(+0.37%)
Aug 07, 2013 139.33 139.52 138.81 139.32 102,484,616 -0.45(-0.32%)
Aug 06, 2013 140.30 140.61 139.46 139.78 96,888,464 -0.80(-0.57%)
Aug 05, 2013 140.47 140.79 140.29 140.58 65,277,428 -0.21(-0.15%)
Aug 02, 2013 140.23 140.80 140.04 140.78 110,641,880 +0.24(+0.17%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.