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 (%)
Sep 28, 2007	117.15	117.41	116.48	116.94	174,010,912	-0.39(-0.33%)
Sep 27, 2007	117.19	117.34	116.64	117.33	133,993,240	+0.69(+0.59%)
Sep 26, 2007	116.69	117.09	116.03	116.64	176,837,104	+0.61(+0.53%)
Sep 25, 2007	115.58	116.24	115.32	116.03	185,598,960	-0.23(-0.20%)
Sep 24, 2007	116.82	117.12	116.01	116.26	181,581,808	-0.22(-0.18%)
Sep 21, 2007	116.93	117.35	116.30	116.47	184,569,024	-0.24(-0.20%)
Sep 20, 2007	117.09	117.59	116.58	116.71	228,138,464	-0.83(-0.70%)
Sep 19, 2007	117.27	118.33	113.51	117.54	252,810,720	+0.69(+0.59%)
Sep 18, 2007	113.68	116.88	113.53	116.85	343,546,784	+3.34(+2.94%)
Sep 17, 2007	113.40	114.11	113.15	113.51	143,315,072	-0.61(-0.54%)
Sep 14, 2007	113.52	114.27	113.23	114.12	159,049,472	-0.01(-0.01%)
Sep 13, 2007	113.34	114.54	113.58	114.13	200,748,848	+0.80(+0.70%)
Sep 12, 2007	112.89	113.77	112.65	113.33	195,152,560	+0.29(+0.26%)
Sep 11, 2007	112.08	113.20	112.00	113.04	211,279,040	+1.30(+1.17%)
Sep 10, 2007	112.30	112.45	110.62	111.74	250,936,464	-0.22(-0.19%)
Sep 07, 2007	112.27	112.58	111.33	111.95	307,173,440	-1.58(-1.39%)
Sep 06, 2007	113.62	113.90	112.76	113.53	166,748,736	+0.26(+0.23%)
Sep 05, 2007	113.32	113.71	112.67	113.27	216,900,256	-0.99(-0.87%)

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