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 )

511.29 +6.26 (+1.24%)

Official Closing Price Updated: 8:00 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 (%)
Apr 29, 2005	88.19	88.81	87.35	88.71	136,064,304	+1.19(+1.36%)
Apr 28, 2005	88.35	88.66	87.53	87.53	96,902,048	-1.11(-1.25%)
Apr 27, 2005	88.03	88.96	87.71	88.64	111,147,768	+0.34(+0.39%)
Apr 26, 2005	88.87	89.50	88.25	88.29	98,331,536	-0.87(-0.97%)
Apr 25, 2005	88.80	89.29	88.69	89.16	68,323,960	+0.58(+0.66%)
Apr 22, 2005	88.71	89.29	87.58	88.58	117,218,672	-0.34(-0.38%)
Apr 21, 2005	87.98	89.07	87.66	88.91	114,120,136	+1.69(+1.94%)
Apr 20, 2005	88.45	88.62	87.03	87.22	149,835,744	-1.23(-1.40%)
Apr 19, 2005	88.22	88.68	88.01	88.45	89,241,816	+0.70(+0.79%)
Apr 18, 2005	87.46	88.11	87.34	87.76	130,890,432	+0.27(+0.31%)
Apr 15, 2005	88.71	89.06	87.45	87.49	174,921,792	-1.24(-1.40%)
Apr 14, 2005	90.01	90.06	88.73	88.73	130,006,056	-1.17(-1.30%)
Apr 13, 2005	90.87	91.05	89.77	89.90	86,188,560	-1.07(-1.18%)
Apr 12, 2005	90.35	91.25	89.73	90.97	112,945,584	+0.47(+0.52%)
Apr 11, 2005	90.66	90.76	90.31	90.51	59,833,520	+0.07(+0.08%)
Apr 08, 2005	91.34	91.37	90.44	90.44	83,884,488	-0.95(-1.04%)
Apr 07, 2005	90.75	91.40	90.68	91.39	61,617,908	+0.49(+0.54%)
Apr 06, 2005	90.78	91.17	90.58	90.90	69,558,784	+0.31(+0.35%)
Apr 05, 2005	90.27	90.73	89.76	90.58	65,929,736	+0.43(+0.48%)
Apr 04, 2005	89.95	90.33	89.47	90.15	93,433,736	+0.15(+0.17%)

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