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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.