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 )

568.25 -0.98 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	567.84	569.31	565.17	568.25	82,793,616	-2.73(-0.48%)
Sep 19, 2024	571.01	572.88	568.08	570.98	75,287,192	+9.58(+1.71%)
Sep 18, 2024	563.74	568.69	560.83	561.40	58,947,736	-1.67(-0.30%)
Sep 17, 2024	565.10	566.58	560.79	563.07	49,446,148	+0.23(+0.04%)
Sep 16, 2024	561.74	563.11	559.90	562.84	36,646,632	+0.83(+0.15%)
Sep 13, 2024	559.71	563.03	559.45	562.01	39,314,716	+2.92(+0.52%)
Sep 12, 2024	555.01	559.40	552.74	559.09	51,861,116	+4.67(+0.84%)
Sep 11, 2024	548.70	555.36	539.96	554.42	75,201,944	+5.63(+1.03%)
Sep 10, 2024	548.36	549.15	543.38	548.79	36,340,452	+2.38(+0.44%)
Sep 09, 2024	544.65	547.71	542.68	546.41	40,396,448	+6.05(+1.12%)
Sep 06, 2024	549.94	551.60	539.44	540.36	68,593,688	-9.25(-1.68%)
Sep 05, 2024	550.89	553.80	547.10	549.61	44,333,104	-1.34(-0.24%)
Sep 04, 2024	550.20	554.43	549.46	550.95	47,592,096	-1.13(-0.20%)
Sep 03, 2024	560.47	560.81	549.51	552.08	60,546,180	-11.60(-2.06%)
Aug 30, 2024	560.77	564.20	557.14	563.68	62,700,412	+5.33(+0.95%)
Aug 29, 2024	560.31	563.68	557.18	558.35	38,696,668	+0.05(+0.01%)
Aug 28, 2024	561.21	561.65	555.04	558.30	41,016,744	-3.26(-0.58%)
Aug 27, 2024	559.49	562.06	558.32	561.56	32,669,036	+0.77(+0.14%)
Aug 26, 2024	563.18	563.91	559.05	560.79	35,808,332	-1.34(-0.24%)
Aug 23, 2024	559.53	563.09	557.29	562.13	50,739,800	+5.91(+1.06%)
Aug 22, 2024	562.56	563.18	554.98	556.22	56,356,220	-4.40(-0.78%)
Aug 21, 2024	559.77	562.11	554.73	560.62	41,509,840	+1.92(+0.34%)
Aug 20, 2024	559.15	560.84	557.33	558.70	33,743,056	-0.91(-0.16%)
Aug 19, 2024	554.73	559.61	553.86	559.61	39,981,896	+5.30(+0.96%)
Aug 16, 2024	551.42	555.02	551.26	554.31	44,430,928	+1.24(+0.22%)
Aug 15, 2024	549.50	553.36	548.88	553.07	60,789,104	+9.32(+1.71%)
Aug 14, 2024	542.85	544.96	540.12	543.75	42,412,304	+1.71(+0.32%)
Aug 13, 2024	536.53	542.28	536.28	542.04	52,418,832	+8.77(+1.64%)
Aug 12, 2024	534.21	535.73	530.95	533.27	42,413,776	+0.28(+0.05%)
Aug 09, 2024	529.81	534.51	528.56	532.99	45,663,660	+2.34(+0.44%)
Aug 08, 2024	523.91	531.29	521.84	530.65	63,188,272	+11.99(+2.31%)
Aug 07, 2024	528.47	531.59	518.05	518.66	70,529,928	-3.49(-0.67%)
Aug 06, 2024	519.22	529.75	517.87	522.15	84,751,320	+4.77(+0.92%)
Aug 05, 2024	511.64	523.58	510.27	517.38	146,069,328	-15.52(-2.91%)
Aug 02, 2024	535.75	536.99	528.60	532.90	82,799,344	-10.11(-1.86%)

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