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 (%)
Sep 30, 2019	275.70	277.17	275.65	276.45	56,391,004	+1.28(+0.46%)
Sep 27, 2019	277.43	277.54	273.58	275.17	91,013,784	-1.49(-0.54%)
Sep 26, 2019	277.25	277.46	275.22	276.66	63,003,784	-0.58(-0.21%)
Sep 25, 2019	275.69	277.69	274.17	277.24	78,791,504	+1.26(+0.46%)
Sep 24, 2019	278.91	279.31	274.62	275.98	104,456,064	-1.81(-0.65%)
Sep 23, 2019	277.17	278.52	276.91	277.79	50,949,656	-0.07(-0.02%)
Sep 20, 2019	279.79	280.08	277.04	277.85	104,620,368	-1.32(-0.47%)
Sep 19, 2019	279.59	280.61	278.83	279.17	84,205,736	-0.02(-0.01%)
Sep 18, 2019	278.63	279.30	276.54	279.19	79,891,104	+0.17(+0.06%)
Sep 17, 2019	278.12	279.12	277.94	279.02	46,240,492	+0.70(+0.25%)
Sep 16, 2019	278.02	279.23	277.66	278.32	62,722,048	-0.86(-0.31%)
Sep 13, 2019	279.82	280.18	278.80	279.18	66,978,232	-0.19(-0.07%)
Sep 12, 2019	279.33	280.45	278.55	279.37	78,589,624	+0.96(+0.35%)
Sep 11, 2019	276.75	278.49	276.08	278.40	73,744,560	+1.97(+0.71%)
Sep 10, 2019	275.72	276.50	274.44	276.44	62,463,272	-0.19(-0.07%)
Sep 09, 2019	277.37	277.47	275.54	276.63	55,264,216	+0.27(+0.10%)
Sep 06, 2019	276.48	277.02	275.78	276.36	53,475,124	+0.21(+0.08%)
Sep 05, 2019	275.19	277.09	272.61	276.15	89,840,728	+3.50(+1.29%)
Sep 04, 2019	271.81	272.65	271.04	272.64	50,674,824	+3.06(+1.14%)

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