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 (%)
Oct 31, 2022	377.74	379.66	376.59	377.51	98,815,328	-2.75(-0.72%)
Oct 28, 2022	371.32	380.75	371.13	380.26	103,481,768	+8.84(+2.38%)
Oct 27, 2022	374.45	376.33	370.79	371.43	83,780,152	-1.99(-0.53%)
Oct 26, 2022	373.03	378.85	372.76	373.42	106,397,624	-2.84(-0.75%)
Oct 25, 2022	370.26	376.58	370.15	376.25	80,567,496	+5.91(+1.60%)
Oct 24, 2022	367.43	371.50	364.71	370.34	87,427,848	+4.48(+1.22%)
Oct 21, 2022	356.90	366.36	355.36	365.86	134,113,032	+8.68(+2.43%)
Oct 20, 2022	359.74	364.28	356.40	357.18	90,944,952	-3.02(-0.84%)
Oct 19, 2022	360.68	363.48	357.33	360.20	81,473,096	-2.57(-0.71%)
Oct 18, 2022	366.69	367.00	359.25	362.77	99,328,152	+4.21(+1.17%)
Oct 17, 2022	355.81	359.69	349.24	358.56	95,087,960	+8.98(+2.57%)
Oct 14, 2022	360.25	361.92	348.92	349.58	126,586,936	-8.15(-2.28%)
Oct 13, 2022	341.34	359.24	340.27	357.73	150,579,248	+9.20(+2.64%)
Oct 12, 2022	350.11	351.72	348.28	348.53	78,809,688	-1.15(-0.33%)
Oct 11, 2022	350.17	354.86	347.70	349.69	94,500,792	-2.23(-0.63%)
Oct 10, 2022	355.77	356.00	349.62	351.92	77,733,304	-2.71(-0.76%)
Oct 07, 2022	360.66	364.89	352.81	354.62	110,337,104	-10.18(-2.79%)
Oct 06, 2022	367.16	370.19	364.29	364.80	84,186,376	-3.80(-1.03%)
Oct 05, 2022	364.98	370.92	362.60	368.60	90,355,320	-0.86(-0.23%)
Oct 04, 2022	364.02	369.49	358.31	369.46	106,014,008	+11.11(+3.10%)

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