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 )

500.35 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	92.14	92.22	91.17	91.34	81,280,848	-0.50(-0.54%)
Jun 29, 2005	92.25	92.28	91.79	91.84	56,117,312	-0.25(-0.27%)
Jun 28, 2005	91.51	92.16	91.49	92.09	55,915,336	+0.77(+0.84%)
Jun 27, 2005	91.18	91.52	91.01	91.32	66,753,168	+0.13(+0.14%)
Jun 24, 2005	91.88	91.98	91.08	91.19	77,223,184	-0.67(-0.73%)
Jun 23, 2005	92.98	93.20	91.84	91.86	81,953,448	-1.31(-1.41%)
Jun 22, 2005	93.26	93.46	92.79	93.17	60,765,640	+0.08(+0.08%)
Jun 21, 2005	93.12	93.24	92.76	93.10	52,266,716	+0.05(+0.06%)
Jun 20, 2005	92.80	93.38	92.69	93.04	55,094,256	+0.03(+0.03%)
Jun 17, 2005	93.15	93.43	92.35	93.01	70,106,264	-0.03(-0.03%)
Jun 16, 2005	92.81	93.23	92.68	93.04	60,835,704	+0.24(+0.26%)
Jun 15, 2005	92.86	92.92	92.15	92.81	70,259,312	+0.18(+0.19%)
Jun 14, 2005	92.32	92.89	92.26	92.63	44,360,544	+0.21(+0.23%)
Jun 13, 2005	91.93	92.80	91.83	92.42	64,552,172	+0.29(+0.32%)
Jun 10, 2005	92.40	92.47	91.66	92.12	47,626,352	-0.21(-0.23%)
Jun 09, 2005	91.77	92.42	91.54	92.34	74,579,752	+0.44(+0.48%)
Jun 08, 2005	92.30	92.42	91.72	91.90	65,264,700	-0.17(-0.18%)
Jun 07, 2005	92.27	92.93	91.98	92.07	87,002,592	+0.07(+0.07%)
Jun 06, 2005	91.99	92.12	91.63	92.00	47,403,888	-0.08(-0.09%)
Jun 03, 2005	92.39	92.65	91.76	92.09	79,627,328	-0.47(-0.51%)
Jun 02, 2005	92.15	92.61	92.05	92.55	52,813,932	+0.20(+0.22%)

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