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 )

509.17 -0.89 (-0.18%)

Streaming Delayed Price Updated: 9:47 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	72.87	75.55	72.41	74.21	0	+0.48(+0.65%)
Oct 30, 2008	73.41	73.99	71.20	73.73	540,758,208	+2.39(+3.35%)
Oct 29, 2008	71.87	74.47	70.59	71.34	693,195,840	-0.52(-0.73%)
Oct 28, 2008	66.94	72.23	64.79	71.86	834,701,568	+7.52(+11.69%)
Oct 27, 2008	65.89	68.60	64.15	64.34	521,788,896	-2.37(-3.55%)
Oct 24, 2008	64.43	68.92	64.38	66.71	0	-3.53(-5.02%)
Oct 23, 2008	69.20	70.86	65.77	70.24	827,889,280	+0.77(+1.10%)
Oct 22, 2008	71.43	73.47	67.09	69.47	673,121,792	-4.12(-5.60%)
Oct 21, 2008	74.32	75.60	72.98	73.59	464,913,728	-2.14(-2.82%)
Oct 20, 2008	73.08	75.95	72.11	75.73	418,979,936	+4.29(+6.01%)
Oct 17, 2008	70.50	75.56	70.24	71.44	0	-0.43(-0.60%)
Oct 16, 2008	69.97	72.63	66.33	71.87	924,554,496	+2.87(+4.17%)
Oct 15, 2008	74.70	74.96	68.76	68.99	632,320,832	-7.53(-9.84%)
Oct 14, 2008	80.24	80.88	74.43	76.53	712,747,072	-1.15(-1.48%)
Oct 13, 2008	71.94	77.68	68.94	77.68	594,426,176	+9.85(+14.52%)
Oct 10, 2008	66.50	72.00	64.06	67.83	1,136,477,184	-1.69(-2.43%)
Oct 09, 2008	76.38	77.12	69.17	69.51	697,372,992	-5.22(-6.98%)
Oct 08, 2008	74.74	78.31	74.20	74.73	946,489,600	-1.93(-2.52%)
Oct 07, 2008	81.89	82.26	76.37	76.67	704,584,256	-3.59(-4.48%)
Oct 06, 2008	82.12	82.48	77.13	80.26	796,733,248	-4.31(-5.09%)
Oct 03, 2008	86.50	88.48	84.06	84.57	602,533,952	-1.16(-1.35%)
Oct 02, 2008	88.10	88.22	85.12	85.72	476,676,832	-3.23(-3.63%)

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