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, 2016	189.60	190.89	189.35	190.17	129,149,480	+1.42(+0.75%)
Sep 29, 2016	190.26	190.67	188.19	188.75	140,879,328	-1.72(-0.90%)
Sep 28, 2016	189.76	190.63	188.77	190.47	98,444,472	+0.94(+0.50%)
Sep 27, 2016	188.19	189.63	187.82	189.53	88,364,280	+1.17(+0.62%)
Sep 26, 2016	189.05	189.23	188.16	188.36	102,144,544	-1.54(-0.81%)
Sep 23, 2016	190.54	190.67	189.80	189.90	83,747,128	-1.05(-0.55%)
Sep 22, 2016	190.79	191.25	190.53	190.95	87,143,304	+1.20(+0.63%)
Sep 21, 2016	188.36	189.94	187.66	189.75	125,377,384	+2.11(+1.12%)
Sep 20, 2016	188.51	188.67	187.60	187.64	79,212,024	+0.01(+0.00%)
Sep 19, 2016	188.26	188.92	187.30	187.63	91,198,368	+0.03(+0.02%)
Sep 16, 2016	187.69	187.88	186.89	187.60	176,564,384	-0.73(-0.39%)
Sep 15, 2016	186.29	188.72	186.11	188.32	166,530,160	+1.86(+1.00%)
Sep 14, 2016	186.58	187.82	185.89	186.46	153,364,528	-0.07(-0.04%)
Sep 13, 2016	187.94	188.21	185.89	186.53	208,920,864	-2.72(-1.44%)
Sep 12, 2016	185.80	189.66	185.73	189.25	192,121,728	+2.68(+1.43%)
Sep 09, 2016	189.80	189.85	186.55	186.57	253,306,512	-4.58(-2.39%)
Sep 08, 2016	191.25	191.53	190.84	191.15	84,656,448	-0.44(-0.23%)
Sep 07, 2016	191.44	191.77	190.97	191.59	87,481,968	-0.02(-0.01%)
Sep 06, 2016	191.32	191.68	190.58	191.60	64,794,804	+0.58(+0.30%)
Sep 02, 2016	191.04	191.03	191.03	191.03	90,643,744	+0.86(+0.45%)

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