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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 76.06 77.03 75.78 75.85 36,773,516 -0.36(-0.47%)
Jun 27, 2002 75.49 76.25 74.01 76.21 41,368,608 +1.31(+1.75%)
Jun 26, 2002 72.96 75.22 72.96 74.90 48,978,340 +0.12(+0.16%)
Jun 25, 2002 76.87 77.32 74.76 74.77 43,510,888 -1.32(-1.73%)
Jun 21, 2002 77.00 77.36 75.63 76.09 40,694,048 -1.48(-1.91%)
Jun 20, 2002 78.37 78.98 77.38 77.57 33,492,316 -1.00(-1.28%)
Jun 19, 2002 79.33 80.04 78.36 78.57 28,105,758 -1.88(-2.33%)
Jun 18, 2002 79.51 80.50 79.42 80.45 28,219,012 +0.65(+0.82%)
Jun 17, 2002 78.11 79.97 78.06 79.80 23,026,342 +2.08(+2.68%)
Jun 14, 2002 76.88 77.84 75.49 77.72 51,225,780 -0.90(-1.15%)
Jun 12, 2002 77.95 78.80 77.24 78.62 40,500,944 +0.48(+0.61%)
Jun 11, 2002 79.81 80.12 77.97 78.14 26,082,734 -1.36(-1.72%)
Jun 10, 2002 79.13 80.06 78.96 79.51 24,476,448 +0.31(+0.39%)
Jun 07, 2002 78.01 79.65 77.96 79.20 31,328,376 -0.09(-0.12%)
Jun 06, 2002 80.89 80.93 79.06 79.29 29,282,910 -1.65(-2.04%)
Jun 05, 2002 80.44 80.99 79.98 80.94 25,690,394 -1.23(-1.50%)
May 31, 2002 82.31 83.20 81.89 82.18 25,866,928 -0.67(-0.81%)
May 28, 2002 83.58 83.64 82.35 82.85 31,610,204 -0.45(-0.54%)
May 27, 2002 84.29 84.46 83.24 83.30 15,496,070 +0.00(+0.00%)
May 24, 2002 84.29 84.46 83.24 83.30 15,491,243 -1.08(-1.28%)
May 23, 2002 83.74 84.58 83.14 84.38 18,075,182 +0.89(+1.06%)
May 22, 2002 82.94 83.63 82.77 83.49 20,655,600 +0.18(+0.22%)
May 21, 2002 84.39 84.67 83.02 83.31 21,960,356 -0.77(-0.91%)
May 20, 2002 84.80 84.84 83.92 84.08 18,035,256 -0.92(-1.08%)
May 17, 2002 84.81 85.27 84.38 85.00 36,301,588 +0.41(+0.49%)
May 16, 2002 84.08 84.67 83.79 84.58 36,609,768 +0.44(+0.52%)
May 15, 2002 83.92 85.00 83.76 84.15 38,642,188 -0.33(-0.39%)
May 14, 2002 84.02 84.59 83.54 84.48 44,604,664 +1.80(+2.18%)
May 13, 2002 81.41 82.74 81.08 82.67 19,106,722 +1.65(+2.03%)
May 10, 2002 82.75 82.81 80.93 81.03 2,113,705 -1.56(-1.88%)
May 09, 2002 83.27 83.62 82.45 82.58 23,554,376 -0.97(-1.16%)
May 08, 2002 82.05 83.82 81.85 83.55 36,354,300 +3.00(+3.72%)
May 07, 2002 81.32 81.49 80.40 80.55 28,171,648 -0.28(-0.35%)
May 06, 2002 82.50 82.77 80.71 80.83 30,824,480 -1.62(-1.96%)
May 03, 2002 83.23 83.36 82.16 82.45 23,720,342 -0.90(-1.08%)
May 02, 2002 83.62 84.24 82.61 83.36 20,436,140 -0.32(-0.38%)
May 01, 2002 82.75 83.73 81.85 83.68 32,061,910 +1.01(+1.22%)
Apr 30, 2002 82.02 83.26 81.73 82.67 25,374,512 +0.77(+0.94%)
Apr 29, 2002 82.72 82.97 81.72 81.90 23,119,502 -0.41(-0.49%)
Apr 26, 2002 84.15 84.31 82.23 82.31 25,745,584 -1.59(-1.90%)
Apr 25, 2002 83.70 84.11 83.33 83.90 33,201,354 +0.05(+0.05%)
Apr 24, 2002 84.74 85.69 83.85 83.85 24,652,982 -0.85(-1.00%)
Apr 23, 2002 85.14 85.44 84.44 84.71 22,121,884 -0.37(-0.43%)
Apr 22, 2002 86.13 86.17 84.95 85.07 18,161,688 -1.44(-1.67%)
Apr 19, 2002 86.76 86.79 86.27 86.51 13,817,371 +0.31(+0.36%)
Apr 18, 2002 86.53 86.96 85.19 86.20 32,564,764 -0.38(-0.43%)
Apr 17, 2002 86.91 87.12 86.30 86.58 16,790,258 -0.18(-0.21%)
Apr 16, 2002 85.61 86.85 85.59 86.76 19,078,670 +2.02(+2.38%)
Apr 15, 2002 85.55 85.73 84.46 84.74 22,643,788 -0.65(-0.76%)
Apr 12, 2002 85.09 85.54 84.80 85.40 19,506,892 +0.64(+0.75%)
Apr 11, 2002 86.52 86.64 84.69 84.76 32,784,484 -2.16(-2.49%)
Apr 10, 2002 85.92 87.02 85.91 86.92 22,379,966 +0.97(+1.13%)
Apr 09, 2002 86.74 86.74 85.79 85.95 19,728,178 -0.61(-0.70%)
Apr 08, 2002 85.32 86.63 85.25 86.55 21,423,578 +0.18(+0.21%)
Apr 05, 2002 86.75 87.09 85.98 86.37 25,305,620 +0.02(+0.02%)
Apr 04, 2002 86.30 86.91 86.02 86.35 30,715,142 -0.36(-0.42%)
Apr 03, 2002 87.38 87.53 85.96 86.71 33,469,612 -0.61(-0.70%)
Apr 02, 2002 87.36 88.10 87.20 87.33 20,116,604 -0.48(-0.55%)
Apr 01, 2002 87.55 88.22 86.99 87.81 23,104,628 +0.04(+0.04%)
Mar 29, 2002 88.12 88.73 87.76 87.77 22,880,078 +0.00(+0.00%)
Mar 28, 2002 88.12 88.73 87.76 87.77 22,856,462 -0.04(-0.04%)
Mar 27, 2002 87.40 88.15 87.19 87.81 24,816,598 +0.23(+0.26%)
Mar 26, 2002 87.00 88.15 86.97 87.58 26,015,800 +0.51(+0.58%)
Mar 25, 2002 88.21 88.42 86.84 87.07 22,825,410 -1.10(-1.24%)
Mar 22, 2002 88.52 88.86 87.91 88.17 19,877,964 -0.19(-0.22%)
Mar 21, 2002 88.37 88.78 87.46 88.36 35,053,588 +0.04(+0.04%)
Mar 20, 2002 89.29 89.35 88.28 88.32 21,708,538 -1.69(-1.88%)
Mar 19, 2002 89.90 90.24 89.53 90.02 5,479,977 +0.60(+0.67%)
Mar 18, 2002 89.75 90.10 88.98 89.42 22,849,416 +0.02(+0.02%)
Mar 15, 2002 88.88 89.63 88.83 89.40 27,680,668 +0.59(+0.66%)
Mar 14, 2002 88.94 89.23 88.62 88.81 14,434,651 -0.12(-0.14%)
Mar 13, 2002 89.39 89.48 88.63 88.94 22,303,638 -0.87(-0.96%)
Mar 12, 2002 88.98 89.86 88.86 89.80 22,363,264 -0.05(-0.06%)
Mar 11, 2002 89.59 90.36 89.23 89.86 20,369,206 +0.19(+0.21%)
Mar 08, 2002 89.96 90.36 89.27 89.66 25,978,222 +0.38(+0.42%)
Mar 07, 2002 89.95 90.06 88.58 89.29 25,188,584 -0.19(-0.21%)
Mar 06, 2002 88.22 90.22 88.19 89.48 26,258,746 +1.05(+1.19%)
Mar 05, 2002 88.39 89.21 88.12 88.43 29,625,670 -0.28(-0.32%)
Mar 04, 2002 87.30 88.90 87.10 88.71 35,427,792 +1.54(+1.77%)
Mar 01, 2002 85.63 87.26 85.46 87.17 34,134,648 +1.99(+2.33%)
Feb 28, 2002 85.71 86.41 85.10 85.19 30,985,748 -0.38(-0.45%)
Feb 27, 2002 85.81 86.50 84.81 85.57 37,311,336 +0.33(+0.39%)
Feb 26, 2002 85.53 85.87 84.74 85.24 29,049,620 -0.18(-0.21%)
Feb 25, 2002 84.11 85.69 84.08 85.42 22,764,346 +1.39(+1.65%)
Feb 22, 2002 83.04 84.26 82.67 84.03 34,667,248 +1.03(+1.24%)
Feb 21, 2002 84.25 84.79 82.97 83.00 34,160,612 -1.76(-2.07%)
Feb 20, 2002 83.58 84.76 82.64 84.76 38,031,432 +1.40(+1.68%)
Feb 19, 2002 84.42 84.53 76.80 83.36 20,868,666 -1.63(-1.92%)
Feb 18, 2002 85.95 86.02 84.85 84.99 24,000,472 +0.00(+0.00%)
Feb 15, 2002 85.95 86.02 84.85 84.99 23,996,168 -0.90(-1.04%)
Feb 14, 2002 86.23 86.58 85.53 85.89 26,604,766 -0.16(-0.19%)
Feb 13, 2002 85.44 86.25 85.34 86.05 21,892,378 +0.90(+1.06%)
Feb 12, 2002 85.04 85.62 84.33 85.14 18,116,934 -0.27(-0.31%)
Feb 11, 2002 84.35 85.56 84.17 85.41 24,508,284 +1.03(+1.23%)
Feb 08, 2002 83.26 84.88 83.00 84.38 25,127,392 +1.59(+1.92%)
Feb 07, 2002 83.33 84.20 82.77 82.79 30,545,522 -0.52(-0.63%)
Feb 06, 2002 84.04 84.11 82.82 83.31 38,419,728 -0.36(-0.43%)
Feb 05, 2002 83.85 84.68 83.18 83.67 40,970,136 -0.52(-0.62%)
Feb 04, 2002 86.02 86.02 83.88 84.19 31,628,602 -2.15(-2.49%)
Feb 01, 2002 86.68 86.84 85.97 86.34 20,665,384 -0.41(-0.47%)
Jan 31, 2002 85.95 86.84 85.55 86.74 25,882,454 +1.00(+1.17%)
Jan 30, 2002 84.61 86.91 83.08 85.74 3,940,364 +1.22(+1.44%)
Jan 29, 2002 87.26 87.47 84.35 84.52 36,103,264 -2.74(-3.14%)
Jan 28, 2002 87.30 87.52 86.54 87.27 13,809,542 +0.24(+0.27%)
Jan 25, 2002 86.70 87.51 86.64 87.03 1,565,707 -0.02(-0.03%)
Jan 24, 2002 87.10 87.56 86.85 87.05 15,718,531 +0.27(+0.31%)
Jan 23, 2002 86.32 87.03 85.86 86.78 16,221,385 +0.66(+0.77%)
Jan 22, 2002 87.18 87.32 85.86 86.12 15,240,991 -0.60(-0.69%)
Jan 21, 2002 86.61 87.26 86.35 86.72 22,217,654 +0.00(+0.00%)
Jan 18, 2002 86.61 87.26 86.35 86.72 22,217,392 -0.40(-0.46%)
Jan 17, 2002 87.19 87.56 86.91 87.12 21,838,230 +0.65(+0.75%)
Jan 16, 2002 87.60 87.68 86.37 86.47 22,076,740 -1.79(-2.02%)
Jan 15, 2002 87.79 88.44 87.30 88.25 26,155,930 +0.71(+0.81%)
Jan 14, 2002 87.87 88.02 87.34 87.54 16,041,981 -0.55(-0.63%)
Jan 11, 2002 89.07 89.12 87.91 88.09 17,882,210 -0.87(-0.98%)
Jan 10, 2002 88.67 89.17 88.37 88.97 16,720,323 +1.42(+1.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.