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: 8:00 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 (%)
Sep 30, 2009	81.24	81.59	80.18	80.93	331,583,040	-0.31(-0.39%)
Sep 29, 2009	81.63	82.02	81.07	81.24	174,407,392	-0.28(-0.35%)
Sep 28, 2009	80.36	81.66	80.34	81.52	154,184,768	+1.47(+1.84%)
Sep 25, 2009	80.31	80.69	79.78	80.05	266,247,200	-0.43(-0.53%)
Sep 24, 2009	81.56	81.73	80.13	80.48	298,227,456	-0.90(-1.10%)
Sep 23, 2009	82.25	82.80	81.23	81.38	294,661,056	-0.68(-0.83%)
Sep 22, 2009	82.07	82.29	81.70	82.06	186,558,928	+0.48(+0.58%)
Sep 21, 2009	81.16	82.01	80.98	81.59	198,050,464	-0.21(-0.25%)
Sep 18, 2009	81.74	82.13	81.52	81.79	200,670,288	-0.34(-0.41%)
Sep 17, 2009	82.25	82.82	81.68	82.13	298,915,936	+0.90(+1.10%)
Sep 16, 2009	81.32	82.27	81.03	81.23	268,929,216	+0.21(+0.26%)
Sep 15, 2009	80.82	81.33	80.29	81.03	256,605,280	+0.34(+0.42%)
Sep 14, 2009	79.62	80.83	79.06	80.69	195,051,840	+0.39(+0.49%)
Sep 11, 2009	80.47	80.70	79.92	80.30	198,823,680	-0.02(-0.02%)
Sep 10, 2009	79.56	80.37	79.11	80.31	212,386,480	+0.81(+1.02%)
Sep 09, 2009	79.03	79.77	78.79	79.50	201,675,552	+0.61(+0.77%)
Sep 08, 2009	78.94	78.98	78.47	78.90	173,305,344	+0.67(+0.86%)
Sep 04, 2009	77.29	78.24	77.06	78.22	186,172,832	+1.08(+1.40%)
Sep 03, 2009	76.50	77.23	76.33	77.14	187,201,072	+0.64(+0.83%)
Sep 02, 2009	76.47	76.98	76.31	76.50	223,972,576	-0.25(-0.32%)

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