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 )

510.72 +5.69 (+1.13%)

Streaming Delayed Price Updated: 12:59 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 (%)
Aug 29, 2003	77.11	77.78	77.01	77.75	37,475,084	+0.52(+0.67%)
Aug 28, 2003	76.95	77.41	76.38	77.23	35,786,076	+0.48(+0.62%)
Aug 27, 2003	76.68	76.92	76.31	76.75	24,774,584	+0.02(+0.03%)
Aug 26, 2003	76.26	76.94	75.75	76.73	58,824,292	+0.14(+0.18%)
Aug 25, 2003	76.42	77.28	76.09	76.59	30,656,036	+0.12(+0.16%)
Aug 22, 2003	77.98	78.04	76.44	76.47	67,908,264	-0.77(-0.99%)
Aug 21, 2003	77.45	77.81	76.95	77.23	60,740,848	+0.25(+0.32%)
Aug 20, 2003	76.86	77.32	76.77	76.99	30,278,440	-0.31(-0.41%)
Aug 19, 2003	77.17	77.36	76.64	77.30	48,877,088	+0.29(+0.38%)
Aug 18, 2003	76.59	77.10	76.44	77.01	29,946,510	+0.66(+0.86%)
Aug 15, 2003	76.15	76.48	75.97	76.35	16,397,657	+0.24(+0.31%)
Aug 14, 2003	75.95	76.45	75.45	76.11	47,309,684	+0.21(+0.27%)
Aug 13, 2003	76.50	76.53	75.52	75.91	47,177,776	-0.39(-0.51%)
Aug 12, 2003	75.65	76.33	75.43	76.30	56,582,852	+0.69(+0.91%)
Aug 11, 2003	75.31	75.91	74.99	75.61	45,194,808	+0.28(+0.38%)
Aug 08, 2003	75.36	75.53	74.93	75.32	35,697,744	+0.21(+0.29%)
Aug 07, 2003	74.47	75.16	74.16	75.11	56,820,840	+0.78(+1.05%)
Aug 06, 2003	74.11	75.16	73.90	74.33	66,782,132	+0.43(+0.58%)
Aug 05, 2003	75.42	75.69	73.84	73.90	80,568,192	-1.60(-2.12%)
Aug 04, 2003	75.35	75.88	74.34	75.50	72,475,176	+0.00(+0.00%)

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