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 (%)
May 28, 2004	86.40	86.51	86.12	86.50	30,493,724	-0.01(-0.01%)
May 27, 2004	86.25	86.63	85.89	86.51	59,130,908	+0.48(+0.56%)
May 26, 2004	85.58	86.06	85.46	86.02	46,948,660	+0.30(+0.35%)
May 25, 2004	84.23	85.82	84.00	85.72	67,480,568	+1.21(+1.43%)
May 24, 2004	84.71	84.89	84.06	84.51	53,465,264	+0.35(+0.42%)
May 21, 2004	84.28	84.73	83.90	84.16	61,964,188	+0.15(+0.17%)
May 20, 2004	83.89	84.21	83.57	84.02	49,746,448	+0.27(+0.32%)
May 19, 2004	84.69	85.21	83.66	83.75	71,789,784	-0.29(-0.35%)
May 18, 2004	83.92	84.26	83.79	84.04	39,412,124	+0.42(+0.50%)
May 17, 2004	83.46	83.92	83.09	83.62	71,867,944	-0.72(-0.85%)
May 14, 2004	84.29	84.87	83.75	84.34	70,630,776	+0.04(+0.05%)
May 13, 2004	84.12	84.93	84.02	84.30	75,036,936	-0.35(-0.42%)
May 12, 2004	84.01	84.72	82.82	84.65	118,600,536	+0.54(+0.64%)
May 11, 2004	83.89	84.35	83.79	84.12	63,085,364	+0.71(+0.85%)
May 10, 2004	83.88	84.12	83.05	83.41	98,330,096	-0.87(-1.03%)
May 07, 2004	85.24	86.02	84.28	84.28	79,536,776	-1.42(-1.65%)
May 06, 2004	85.86	86.29	85.07	85.69	71,776,216	-0.74(-0.86%)
May 05, 2004	86.15	86.58	85.96	86.44	44,924,068	+0.55(+0.64%)
May 04, 2004	86.03	86.81	85.58	85.89	66,800,400	-0.07(-0.08%)

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