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, 2004	85.49	85.82	85.27	85.66	56,878,768	-0.06(-0.07%)
Sep 29, 2004	85.23	85.72	85.07	85.72	44,187,924	+0.43(+0.50%)
Sep 28, 2004	85.00	85.46	84.62	85.29	54,411,868	+0.41(+0.48%)
Sep 27, 2004	85.15	85.23	84.75	84.88	51,774,692	-0.54(-0.64%)
Sep 24, 2004	85.20	85.63	85.17	85.43	45,681,872	+0.39(+0.46%)
Sep 23, 2004	85.53	85.61	85.03	85.03	57,542,892	-0.46(-0.54%)
Sep 22, 2004	86.22	86.24	85.43	85.49	64,154,876	-1.08(-1.25%)
Sep 21, 2004	86.41	86.97	86.25	86.58	53,421,296	+0.38(+0.44%)
Sep 20, 2004	86.35	86.60	86.05	86.20	48,523,892	-0.52(-0.60%)
Sep 17, 2004	86.54	86.88	86.37	86.72	43,963,116	+0.01(+0.01%)
Sep 16, 2004	86.56	86.89	86.45	86.71	31,057,378	+0.26(+0.30%)
Sep 15, 2004	86.84	86.88	86.36	86.45	50,182,500	-0.66(-0.76%)
Sep 14, 2004	86.84	87.14	86.75	87.11	36,626,340	+0.18(+0.20%)
Sep 13, 2004	86.84	87.17	86.61	86.94	58,112,676	+0.28(+0.33%)
Sep 10, 2004	86.24	86.81	85.90	86.65	36,403,488	+0.44(+0.52%)
Sep 09, 2004	86.28	86.51	85.86	86.21	44,799,336	-0.08(-0.09%)
Sep 08, 2004	86.31	86.65	86.08	86.28	43,052,656	-0.21(-0.25%)
Sep 07, 2004	86.25	86.71	86.08	86.50	48,724,696	+0.57(+0.66%)
Sep 03, 2004	86.07	86.47	85.85	85.93	39,784,244	-0.35(-0.41%)
Sep 02, 2004	85.26	86.38	85.26	86.28	55,892,636	+0.97(+1.13%)

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