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 )

511.29 +6.26 (+1.24%)

Official Closing Price Updated: 4:10 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, 2015	169.63	170.50	168.68	169.25	190,477,440	-1.38(-0.81%)
Aug 28, 2015	169.96	171.10	169.46	170.63	187,351,536	+0.01(+0.01%)
Aug 27, 2015	168.69	170.75	167.14	170.62	320,072,512	+4.12(+2.47%)
Aug 26, 2015	164.46	166.78	161.29	166.50	396,106,976	+6.16(+3.84%)
Aug 25, 2015	167.33	167.35	160.04	160.34	431,085,792	-1.91(-1.18%)
Aug 24, 2015	160.53	169.09	156.18	162.25	592,422,016	-6.96(-4.11%)
Aug 21, 2015	172.72	174.62	169.13	169.22	404,788,480	-5.43(-3.11%)
Aug 20, 2015	176.82	178.34	174.58	174.64	226,793,376	-3.72(-2.09%)
Aug 19, 2015	179.03	179.81	177.54	178.37	201,936,992	-1.42(-0.79%)
Aug 18, 2015	180.03	180.39	179.55	179.79	83,715,712	-0.52(-0.29%)
Aug 17, 2015	178.70	180.31	178.23	180.31	92,301,800	+1.00(+0.56%)
Aug 14, 2015	178.46	179.39	178.32	179.31	85,009,024	+0.65(+0.36%)
Aug 13, 2015	178.72	179.42	178.10	178.66	104,358,480	-0.22(-0.12%)
Aug 12, 2015	177.33	179.07	175.83	178.88	200,984,176	+0.21(+0.12%)
Aug 11, 2015	178.93	179.35	177.89	178.67	147,157,024	-1.63(-0.90%)
Aug 10, 2015	179.19	180.38	179.19	180.29	93,708,072	+2.24(+1.26%)
Aug 07, 2015	178.23	178.38	177.13	178.05	137,648,960	-0.34(-0.19%)
Aug 06, 2015	180.06	180.16	177.79	178.39	135,476,000	-1.47(-0.82%)
Aug 05, 2015	180.19	180.93	179.57	179.87	100,064,640	+0.59(+0.33%)
Aug 04, 2015	179.55	180.02	178.78	179.28	95,491,176	-0.35(-0.20%)

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