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 )

511.48 +6.45 (+1.28%)

Streaming Delayed Price Updated: 3:44 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, 2014	168.32	168.54	168.54	168.54	78,487,920	+0.48(+0.29%)
Aug 28, 2014	167.60	168.17	167.43	168.06	69,341,888	-0.09(-0.06%)
Aug 27, 2014	168.30	168.40	167.89	168.15	56,998,040	-0.07(-0.04%)
Aug 26, 2014	168.22	168.62	168.18	168.22	56,294,452	+0.11(+0.06%)
Aug 25, 2014	168.06	168.44	167.82	168.11	76,009,816	+0.85(+0.51%)
Aug 22, 2014	167.39	167.66	166.88	167.26	90,635,416	-0.26(-0.16%)
Aug 21, 2014	167.18	167.74	167.10	167.52	80,699,080	+0.49(+0.29%)
Aug 20, 2014	166.36	167.24	166.34	167.03	86,580,016	+0.44(+0.27%)
Aug 19, 2014	166.13	166.72	165.79	166.59	70,294,496	+0.87(+0.52%)
Aug 18, 2014	165.25	165.80	165.16	165.72	89,766,464	+1.38(+0.84%)
Aug 15, 2014	164.98	165.13	163.21	164.35	166,665,712	-0.03(-0.02%)
Aug 14, 2014	163.88	164.38	163.73	164.38	68,260,592	+0.77(+0.47%)
Aug 13, 2014	163.15	163.79	162.87	163.61	82,157,352	+1.10(+0.68%)
Aug 12, 2014	162.58	163.03	162.01	162.51	87,665,776	-0.22(-0.14%)
Aug 11, 2014	162.87	163.46	162.66	162.73	88,751,488	+0.47(+0.29%)
Aug 08, 2014	160.77	162.37	160.34	162.26	139,351,136	+1.85(+1.16%)
Aug 07, 2014	162.01	162.17	160.01	160.41	161,481,744	-0.87(-0.54%)
Aug 06, 2014	160.48	161.97	160.45	161.28	112,832,992	+0.05(+0.03%)
Aug 05, 2014	162.15	162.57	160.65	161.23	181,121,552	-1.58(-0.97%)
Aug 04, 2014	161.96	163.16	161.27	162.81	103,915,448	+1.17(+0.72%)

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