Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

SPDR S&P 500 ETF Trust (NY: SPY )

500.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 400.85 403.68 397.44 400.25 98,953,224 -2.26(-0.56%)
May 27, 2022 395.39 402.63 395.18 402.51 87,453,664 +9.64(+2.45%)
May 26, 2022 386.43 394.54 386.22 392.87 84,696,568 +7.70(+2.00%)
May 25, 2022 380.27 387.19 379.86 385.17 94,343,584 +3.37(+0.88%)
May 24, 2022 380.51 383.02 375.08 381.80 94,394,360 -2.94(-0.76%)
May 23, 2022 380.77 385.52 378.39 384.73 78,675,088 +7.07(+1.87%)
May 20, 2022 381.18 384.84 368.86 377.67 134,804,080 +0.17(+0.04%)
May 19, 2022 376.69 382.04 375.23 377.50 103,244,160 -2.33(-0.61%)
May 18, 2022 391.11 391.40 378.56 379.83 121,153,304 -15.95(-4.03%)
May 17, 2022 394.05 396.03 390.22 395.78 85,601,576 +7.98(+2.06%)
May 16, 2022 387.70 391.57 385.39 387.81 81,674,672 -1.58(-0.41%)
May 13, 2022 384.53 390.80 383.46 389.39 107,603,912 +9.09(+2.39%)
May 12, 2022 377.42 383.65 373.33 380.30 129,962,960 -0.40(-0.10%)
May 11, 2022 385.85 391.64 379.93 380.69 146,893,888 -6.15(-1.59%)
May 10, 2022 392.07 393.61 382.70 386.84 137,499,616 +0.89(+0.23%)
May 09, 2022 392.66 393.93 384.33 385.95 162,309,600 -12.77(-3.20%)
May 06, 2022 398.48 402.07 393.27 398.71 156,578,688 -2.39(-0.60%)
May 05, 2022 411.52 411.95 396.94 401.11 178,234,064 -14.78(-3.55%)
May 04, 2022 404.28 416.47 401.01 415.89 148,772,288 +12.29(+3.05%)
May 03, 2022 402.27 406.07 400.67 403.60 103,430,800 +1.84(+0.46%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.