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, 2008	87.00	89.52	84.71	88.90	428,352,928	+3.53(+4.14%)
Sep 29, 2008	91.34	92.88	9.082	85.36	581,343,872	-7.26(-7.84%)
Sep 26, 2008	91.07	93.12	90.83	92.62	0	+0.05(+0.05%)
Sep 25, 2008	91.51	93.44	90.77	92.58	424,216,224	+1.43(+1.56%)
Sep 24, 2008	91.47	91.97	90.28	91.15	406,805,440	+0.33(+0.36%)
Sep 23, 2008	92.62	93.52	90.65	90.82	427,702,240	-2.15(-2.32%)
Sep 22, 2008	95.38	95.61	92.25	92.98	326,097,536	-2.15(-2.26%)
Sep 19, 2008	97.11	98.10	89.30	95.13	0	+3.10(+3.37%)
Sep 18, 2008	90.48	93.34	87.22	92.02	988,586,304	+2.65(+2.97%)
Sep 17, 2008	91.70	93.39	88.91	89.37	810,983,168	-4.12(-4.41%)
Sep 16, 2008	89.83	93.75	89.67	93.50	740,579,264	+1.46(+1.58%)
Sep 15, 2008	93.22	96.30	91.89	92.04	630,239,040	-4.60(-4.76%)
Sep 12, 2008	95.26	96.73	94.91	96.64	0	+0.38(+0.39%)
Sep 11, 2008	93.60	96.37	93.20	96.26	489,477,280	+1.41(+1.49%)
Sep 10, 2008	94.95	95.73	93.93	94.85	389,966,080	+0.44(+0.47%)
Sep 09, 2008	97.41	97.61	94.12	94.41	491,898,816	-2.97(-3.05%)
Sep 08, 2008	98.13	98.29	95.36	97.38	475,099,200	+2.02(+2.12%)
Sep 05, 2008	94.49	95.77	93.50	95.36	0	+0.30(+0.31%)
Sep 04, 2008	97.31	97.51	95.01	95.06	443,724,128	-2.98(-3.04%)
Sep 03, 2008	98.01	98.49	97.28	98.04	328,672,256	-0.08(-0.08%)

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