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 )

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	56.72	58.01	56.57	56.66	0	-1.44(-2.48%)
Feb 26, 2009	59.64	61.06	57.90	58.10	473,898,304	-1.45(-2.43%)
Feb 25, 2009	59.12	60.10	57.96	59.55	602,593,216	+0.17(+0.28%)
Feb 24, 2009	57.70	59.74	57.25	59.38	556,163,328	+2.17(+3.79%)
Feb 23, 2009	59.99	59.99	57.17	57.21	494,953,088	-2.12(-3.58%)
Feb 20, 2009	58.81	60.04	58.07	59.34	0	-0.58(-0.97%)
Feb 19, 2009	61.19	61.43	59.80	59.92	413,375,072	-0.65(-1.07%)
Feb 18, 2009	61.15	61.27	60.00	60.57	473,262,080	-0.15(-0.24%)
Feb 17, 2009	61.44	63.58	60.68	60.72	624,796,480	-2.71(-4.28%)
Feb 13, 2009	64.03	64.56	63.41	63.43	383,596,320	-0.69(-1.08%)
Feb 12, 2009	62.98	64.24	62.12	64.12	612,014,400	+0.05(+0.07%)
Feb 11, 2009	63.96	64.42	63.15	64.07	423,354,880	+0.38(+0.59%)
Feb 10, 2009	66.12	66.70	63.19	63.70	699,371,072	-3.06(-4.58%)
Feb 09, 2009	66.65	67.25	66.16	66.76	312,536,448	+0.09(+0.14%)
Feb 06, 2009	65.04	66.94	64.90	66.66	0	+1.85(+2.85%)
Feb 05, 2009	63.38	65.37	59.57	64.82	544,808,896	+0.95(+1.49%)
Feb 04, 2009	64.61	65.43	63.64	63.87	421,268,896	-0.31(-0.49%)
Feb 03, 2009	63.69	64.66	63.02	64.18	363,267,104	+0.89(+1.40%)

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