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, 2010	89.44	90.01	88.30	88.72	1,477,105	-0.26(-0.30%)
Sep 29, 2010	88.92	89.33	88.64	88.99	77,335	-0.16(-0.17%)
Sep 28, 2010	88.95	89.43	87.98	89.14	1,415,383	+0.31(+0.35%)
Sep 27, 2010	89.29	89.39	88.75	88.83	165,554,704	-0.43(-0.48%)
Sep 24, 2010	88.43	89.32	88.35	89.26	269,712,992	+1.83(+2.10%)
Sep 23, 2010	87.45	88.37	87.21	87.42	95,987	-0.73(-0.83%)
Sep 22, 2010	88.47	88.96	87.92	88.16	245,942,080	-0.36(-0.40%)
Sep 21, 2010	88.86	89.28	88.24	88.51	175,742	-0.27(-0.31%)
Sep 20, 2010	87.75	88.98	87.47	88.79	276,023,200	+1.34(+1.53%)
Sep 17, 2010	87.45	87.96	87.21	87.45	251,916,144	+0.03(+0.04%)
Sep 15, 2010	86.85	87.54	86.59	87.42	217,905,952	+0.31(+0.35%)
Sep 14, 2010	86.99	87.60	86.67	87.11	208,005	-0.05(-0.06%)
Sep 13, 2010	87.05	87.34	86.70	87.16	230,340,864	+0.96(+1.11%)
Sep 10, 2010	85.92	86.30	85.73	86.20	165,301,216	+0.43(+0.51%)
Sep 09, 2010	85.77	86.36	85.54	85.77	190,066,448	+0.39(+0.46%)
Sep 08, 2010	84.95	85.71	84.91	85.37	518,060	+0.36(+0.43%)
Sep 07, 2010	85.01	85.45	84.71	85.01	178,943	-0.73(-0.86%)
Sep 03, 2010	84.65	85.82	85.02	85.75	274,423,008	+1.10(+1.30%)
Sep 02, 2010	84.07	84.66	83.89	84.65	1,596,049	+0.78(+0.93%)

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