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 )

503.49 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		356.52	356.52	356.52	51,802,456	+1.80(+0.51%)
Dec 30, 2020	355.06	355.78	354.32	354.72	51,802,456	+0.50(+0.14%)
Dec 29, 2020	356.46	356.64	353.62	354.22	56,137,456	-0.68(-0.19%)
Dec 28, 2020	354.48	355.30	353.85	354.89	40,743,444	+3.02(+0.86%)
Dec 24, 2020	350.99	351.90	350.39	351.87	27,745,748	+1.36(+0.39%)
Dec 23, 2020	351.19	352.46	350.17	350.51	48,314,000	+0.31(+0.09%)
Dec 22, 2020	351.12	351.23	349.04	350.19	50,289,736	-0.59(-0.17%)
Dec 21, 2020	348.03	360.89	345.23	350.78	100,736,296	-1.26(-0.36%)
Dec 18, 2020	353.75	353.92	349.98	352.04	143,189,088	-1.41(-0.40%)
Dec 17, 2020	353.17	353.66	352.32	353.45	67,402,904	+1.97(+0.56%)
Dec 16, 2020	351.16	352.43	350.25	351.49	61,450,472	+0.55(+0.16%)
Dec 15, 2020	348.86	350.94	347.45	350.94	67,280,816	+4.68(+1.35%)
Dec 14, 2020	350.04	351.14	346.08	346.26	72,717,216	-1.56(-0.45%)
Dec 11, 2020	346.49	348.23	344.93	347.81	60,765,244	-0.41(-0.12%)
Dec 10, 2020	346.93	349.30	346.04	348.22	60,681,904	-0.11(-0.03%)
Dec 09, 2020	352.16	352.32	347.48	348.34	77,946,832	-3.15(-0.90%)
Dec 08, 2020	349.16	352.07	349.12	351.49	44,399,384	+1.03(+0.29%)
Dec 07, 2020	350.40	350.97	349.16	350.46	51,264,928	-0.72(-0.21%)
Dec 04, 2020	348.78	351.19	348.69	351.19	53,447,120	+3.00(+0.86%)
Dec 03, 2020	348.18	349.61	347.05	348.18	65,997,132	-0.22(-0.06%)
Dec 02, 2020	346.41	348.44	345.82	348.40	48,205,724	+0.86(+0.25%)

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