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, 2002	62.85	63.46	30.93	62.69	94,965,000	-0.74(-1.16%)
Sep 27, 2002	65.15	65.63	63.42	63.42	84,272,912	-2.28(-3.48%)
Sep 26, 2002	65.16	65.89	64.72	65.71	69,849,616	+1.06(+1.64%)
Sep 25, 2002	63.90	64.97	62.88	64.65	77,093,880	+1.56(+2.48%)
Sep 24, 2002	63.18	64.11	62.73	63.08	90,515,528	-1.03(-1.61%)
Sep 23, 2002	64.11	64.43	63.38	64.12	60,951,044	-0.53(-0.82%)
Sep 20, 2002	65.08	65.30	64.42	64.65	60,395,480	-0.27(-0.41%)
Sep 19, 2002	65.91	66.53	64.92	64.92	62,851,552	-1.72(-2.59%)
Sep 18, 2002	66.69	67.83	66.13	66.64	70,232,168	-0.67(-1.00%)
Sep 17, 2002	69.66	69.89	67.25	67.32	61,720,460	-1.58(-2.29%)
Sep 16, 2002	68.45	68.89	67.80	68.89	36,567,756	+0.17(+0.25%)
Sep 13, 2002	67.97	68.90	67.64	68.73	53,661,108	+0.17(+0.25%)
Sep 12, 2002	69.55	69.62	68.20	68.56	56,734,204	-1.29(-1.84%)
Sep 11, 2002	70.87	71.53	69.82	69.84	36,105,612	-0.44(-0.62%)
Sep 10, 2002	69.85	70.34	69.41	70.28	54,024,224	+0.80(+1.15%)
Sep 09, 2002	68.29	70.01	68.06	69.48	44,346,064	+0.51(+0.73%)
Sep 06, 2002	68.79	69.42	68.47	68.98	50,371,688	+0.93(+1.37%)
Sep 05, 2002	67.82	68.54	67.06	68.04	87,315,088	-0.58(-0.85%)
Sep 04, 2002	67.91	69.17	67.49	68.63	66,591,636	+0.97(+1.43%)

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