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 )

500.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	274.68	276.19	271.74	273.52	130,302,032	-2.57(-0.93%)
Apr 29, 2020	274.50	277.66	273.45	276.09	125,883,752	+7.04(+2.62%)
Apr 28, 2020	274.02	274.38	268.73	269.04	111,654,248	-1.24(-0.46%)
Apr 27, 2020	268.47	271.44	268.00	270.29	82,615,640	+3.84(+1.44%)
Apr 24, 2020	264.34	267.13	262.24	266.44	90,447,872	+3.66(+1.39%)
Apr 23, 2020	264.11	267.36	262.47	262.78	110,891,720	-0.02(-0.01%)
Apr 22, 2020	262.10	264.59	260.74	262.80	99,070,376	+5.71(+2.22%)
Apr 21, 2020	260.57	261.80	256.13	257.10	134,050,544	-8.05(-3.04%)
Apr 20, 2020	266.11	270.04	264.92	265.15	105,980,376	-4.75(-1.76%)
Apr 17, 2020	268.71	270.52	265.91	269.90	155,782,064	+7.10(+2.70%)
Apr 16, 2020	262.85	263.68	259.66	262.80	138,991,392	+1.26(+0.48%)
Apr 15, 2020	261.36	267.36	259.37	261.54	129,149,464	-5.55(-2.08%)
Apr 14, 2020	264.57	268.26	259.42	267.08	142,279,104	+7.52(+2.90%)
Apr 13, 2020	260.96	261.30	255.56	259.56	121,830,736	-2.39(-0.91%)
Apr 09, 2020	261.37	264.78	259.38	261.95	202,084,000	+3.93(+1.52%)
Apr 08, 2020	252.31	259.88	249.76	258.03	162,839,040	+8.38(+3.36%)
Apr 07, 2020	258.20	258.97	249.42	249.65	213,172,544	+0.25(+0.10%)
Apr 06, 2020	242.78	251.41	233.68	249.39	198,968,336	+15.70(+6.72%)
Apr 03, 2020	236.12	238.53	230.90	233.70	143,968,576	-3.43(-1.45%)
Apr 02, 2020	230.87	237.92	230.31	237.12	188,254,176	+5.35(+2.31%)

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