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 )

505.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 113.95 114.55 111.16 111.68 412,591,808 -1.27(-1.13%)
Jul 30, 2007 111.40 113.29 111.35 112.96 367,353,152 +1.74(+1.56%)
Jul 27, 2007 113.59 114.10 111.17 111.22 551,647,040 -2.23(-1.97%)
Jul 26, 2007 115.11 115.58 112.20 113.45 606,978,688 -2.75(-2.37%)
Jul 25, 2007 116.51 116.80 115.16 116.20 345,984,224 +0.24(+0.21%)
Jul 24, 2007 117.36 118.24 115.55 115.96 335,067,584 -2.05(-1.73%)
Jul 23, 2007 118.17 118.58 117.49 118.01 158,080,816 +0.36(+0.31%)
Jul 20, 2007 118.71 118.99 116.72 117.65 320,293,568 -1.20(-1.01%)
Jul 19, 2007 118.95 119.20 118.61 118.85 189,378,272 +0.46(+0.39%)
Jul 18, 2007 118.21 118.64 117.49 118.39 304,859,936 -0.22(-0.18%)
Jul 17, 2007 118.74 119.56 118.55 118.61 163,338,464 -0.06(-0.05%)
Jul 16, 2007 118.79 119.20 118.47 118.67 128,334,144 -0.02(-0.01%)
Jul 13, 2007 118.47 119.15 118.33 118.68 145,841,184 +0.35(+0.30%)
Jul 12, 2007 116.78 118.61 116.76 118.33 174,233,056 +1.84(+1.58%)
Jul 11, 2007 115.54 116.53 115.36 116.49 229,028,496 +0.82(+0.71%)
Jul 10, 2007 116.76 116.96 115.55 115.67 235,306,128 -1.59(-1.36%)
Jul 09, 2007 117.34 117.54 116.97 117.26 94,088,024 +0.02(+0.01%)
Jul 06, 2007 116.68 117.39 116.44 117.25 105,824,032 +0.61(+0.53%)
Jul 05, 2007 116.91 116.93 116.21 116.64 116,321,176 -0.12(-0.10%)
Jul 03, 2007 116.67 116.88 116.49 116.76 70,519,984 +0.42(+0.36%)
Jul 02, 2007 115.51 116.44 115.55 116.34 134,818,704 +1.04(+0.90%)
Jun 29, 2007 115.52 116.23 114.31 115.29 260,554,560 +0.04(+0.03%)
Jun 28, 2007 115.16 116.05 114.71 115.25 204,990,032 -0.02(-0.01%)
Jun 27, 2007 113.50 115.40 113.48 115.27 272,747,008 +1.62(+1.42%)
Jun 26, 2007 115.09 115.32 113.65 113.65 258,142,720 -1.18(-1.03%)
Jun 25, 2007 115.39 115.92 114.21 114.83 302,727,456 -0.55(-0.48%)
Jun 22, 2007 115.98 116.32 114.85 115.39 267,656,208 -1.10(-0.94%)
Jun 21, 2007 115.87 116.58 115.16 116.48 267,821,696 +0.64(+0.56%)
Jun 20, 2007 117.71 117.71 115.70 115.84 231,265,344 -1.63(-1.39%)
Jun 19, 2007 116.92 117.56 116.77 117.47 144,997,584 +0.29(+0.25%)
Jun 18, 2007 117.56 117.56 117.00 117.18 115,650,080 -0.14(-0.12%)
Jun 15, 2007 117.37 117.77 117.21 117.32 201,496,144 +0.16(+0.14%)
Jun 14, 2007 116.54 117.36 116.52 117.16 191,508,496 +0.74(+0.64%)
Jun 13, 2007 115.35 116.55 114.75 116.41 252,155,936 +1.72(+1.50%)
Jun 12, 2007 115.48 116.14 114.62 114.70 307,632,096 -1.32(-1.14%)
Jun 11, 2007 115.68 116.46 115.50 116.01 129,909,736 +0.25(+0.22%)
Jun 08, 2007 114.27 115.88 114.27 115.76 230,916,064 +1.49(+1.30%)
Jun 07, 2007 116.25 116.88 114.24 114.27 303,329,472 -2.10(-1.80%)
Jun 06, 2007 117.16 117.22 116.31 116.37 214,152,304 -1.27(-1.08%)
Jun 05, 2007 117.80 117.95 117.16 117.64 166,930,224 -0.47(-0.40%)
Jun 04, 2007 117.68 118.33 117.63 118.11 101,827,976 +0.02(+0.01%)
Jun 01, 2007 118.01 118.34 117.65 118.09 140,618,720 +0.58(+0.50%)
May 31, 2007 117.83 117.94 117.36 117.51 149,885,104 -0.12(-0.10%)
May 30, 2007 116.15 117.68 115.99 117.63 168,702,624 +0.95(+0.81%)
May 29, 2007 116.51 116.88 116.08 116.68 107,017,944 +0.42(+0.36%)
May 25, 2007 116.14 116.51 115.87 116.26 108,697,592 +0.48(+0.42%)
May 24, 2007 116.91 117.42 115.53 115.78 244,981,744 -1.06(-0.91%)
May 23, 2007 117.33 117.65 116.77 116.83 174,559,216 +0.02(+0.01%)
May 22, 2007 117.09 117.39 116.79 116.82 107,189,896 -0.09(-0.08%)
May 21, 2007 116.95 117.44 116.88 116.91 227,904,208 -0.06(-0.05%)
May 18, 2007 116.42 116.97 116.35 116.97 129,408,280 +1.01(+0.87%)
May 17, 2007 116.05 116.47 115.81 115.96 132,500,536 -0.23(-0.20%)
May 16, 2007 115.52 116.21 115.25 116.19 149,608,768 +0.79(+0.68%)
May 15, 2007 115.52 116.24 115.11 115.40 235,859,536 +0.03(+0.03%)
May 14, 2007 115.68 115.96 114.80 115.37 140,978,032 -0.25(-0.22%)
May 11, 2007 114.86 115.68 114.75 115.62 147,974,304 +0.98(+0.86%)
May 10, 2007 115.68 115.75 114.40 114.64 200,507,648 -1.21(-1.05%)
May 09, 2007 115.46 117.12 115.25 115.85 134,318,128 +0.31(+0.27%)
May 08, 2007 115.39 115.67 115.06 115.54 106,113,928 -0.15(-0.13%)
May 07, 2007 115.64 115.88 115.58 115.69 83,095,304 +0.02(+0.02%)
May 04, 2007 115.56 115.82 115.13 115.67 125,790,832 +0.44(+0.38%)
May 03, 2007 115.10 115.27 114.24 115.23 114,614,552 +0.62(+0.54%)
May 02, 2007 114.12 114.93 114.01 114.61 113,748,424 +0.67(+0.58%)
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.