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 30, 2011	90.74	91.53	89.65	89.71	364,114,688	-2.30(-2.50%)
Sep 29, 2011	91.29	93.26	90.33	92.01	375,750,592	+0.72(+0.79%)
Sep 28, 2011	93.38	93.94	91.15	91.29	361,264,224	-1.90(-2.04%)
Sep 27, 2011	93.98	94.79	92.64	93.19	392,726,912	+1.03(+1.12%)
Sep 26, 2011	90.87	92.29	89.58	92.16	328,448,416	+2.14(+2.38%)
Sep 23, 2011	88.89	90.51	88.81	90.02	387,520,320	+0.54(+0.60%)
Sep 22, 2011	92.47	90.55	88.24	89.48	647,396,992	-2.99(-3.23%)
Sep 21, 2011	95.32	95.62	92.32	92.47	398,421,376	-2.81(-2.95%)
Sep 20, 2011	95.79	96.72	95.15	95.28	275,444,352	-0.11(-0.12%)
Sep 19, 2011	94.77	95.88	94.13	95.39	302,605,632	-0.96(-1.00%)
Sep 16, 2011	95.78	96.70	95.39	96.35	358,871,168	+0.57(+0.59%)
Sep 15, 2011	95.16	95.81	94.18	95.78	413,649,888	+1.62(+1.73%)
Sep 14, 2011	93.34	95.28	92.06	94.15	402,702,016	+1.29(+1.38%)
Sep 13, 2011	92.32	93.22	91.67	92.87	345,142,208	+0.84(+0.92%)
Sep 12, 2011	90.29	92.10	89.96	92.02	387,158,112	+0.59(+0.65%)
Sep 09, 2011	92.82	93.91	90.93	91.43	482,015,040	-2.46(-2.62%)
Sep 08, 2011	94.31	95.39	93.68	93.89	316,614,432	-0.99(-1.04%)
Sep 07, 2011	93.67	94.92	93.36	94.88	265,631,088	+2.60(+2.82%)
Sep 06, 2011	90.23	92.41	90.22	92.28	361,240,640	-0.68(-0.73%)
Sep 02, 2011	93.41	95.34	92.62	92.96	323,947,200	-2.44(-2.56%)

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