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 )

511.51 +6.48 (+1.28%)

Streaming Delayed Price Updated: 3:13 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 (%)
Apr 30, 2009	67.87	68.23	66.62	67.00	393,038,752	-0.07(-0.10%)
Apr 29, 2009	66.31	67.72	66.14	67.07	406,246,496	+1.49(+2.27%)
Apr 28, 2009	65.12	66.36	64.96	65.58	323,161,248	-0.21(-0.31%)
Apr 27, 2009	65.67	66.69	65.56	65.79	377,639,808	-0.63(-0.95%)
Apr 24, 2009	65.94	66.92	65.68	66.42	375,382,368	+0.99(+1.51%)
Apr 23, 2009	64.92	65.47	64.10	65.43	423,565,280	+0.64(+0.98%)
Apr 22, 2009	64.60	66.17	64.43	64.79	443,978,944	-0.34(-0.53%)
Apr 21, 2009	63.48	65.25	63.42	65.14	391,942,912	+1.20(+1.87%)
Apr 20, 2009	65.56	66.72	63.87	63.94	383,060,128	-2.80(-4.19%)
Apr 17, 2009	66.55	67.18	66.02	66.74	342,692,896	+0.44(+0.67%)
Apr 16, 2009	65.86	66.79	64.97	66.30	437,220,672	+0.96(+1.47%)
Apr 15, 2009	64.26	65.47	64.08	65.34	326,991,392	+0.69(+1.07%)
Apr 14, 2009	65.17	65.73	64.44	64.65	360,399,744	-1.13(-1.72%)
Apr 13, 2009	65.08	66.33	64.82	65.78	293,280,192	+0.02(+0.02%)
Apr 09, 2009	64.89	65.77	64.63	65.77	351,832,032	+2.51(+3.97%)
Apr 08, 2009	62.89	63.57	62.49	63.25	300,350,080	+0.67(+1.08%)
Apr 07, 2009	63.04	63.35	62.47	62.58	337,873,056	-1.49(-2.33%)
Apr 06, 2009	63.87	64.59	63.07	64.07	345,403,360	-0.51(-0.78%)
Apr 03, 2009	63.99	64.59	63.36	64.58	371,394,048	+0.64(+0.99%)
Apr 02, 2009	63.67	64.85	62.18	63.94	621,153,856	+1.86(+3.00%)

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