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 )

508.26 +4.77 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	154.58	155.72	153.97	155.00	181,292,848	+0.39(+0.25%)
Feb 27, 2014	153.59	154.65	153.40	154.61	112,233,328	+0.81(+0.52%)
Feb 26, 2014	154.02	154.43	153.37	153.80	114,592,536	+0.01(+0.01%)
Feb 25, 2014	153.95	154.42	153.29	153.79	140,037,696	-0.06(-0.04%)
Feb 24, 2014	153.37	154.88	153.00	153.85	135,439,824	+0.85(+0.55%)
Feb 21, 2014	153.50	153.84	152.93	153.00	141,960,800	-0.18(-0.11%)
Feb 20, 2014	152.49	153.53	151.93	153.18	125,223,272	+0.90(+0.59%)
Feb 19, 2014	152.90	153.88	152.15	152.28	150,034,144	-1.02(-0.66%)
Feb 18, 2014	153.25	153.50	152.80	153.29	94,737,544	+0.18(+0.12%)
Feb 14, 2014	152.13	153.11	153.11	153.11	115,978,768	+0.84(+0.55%)
Feb 13, 2014	150.47	152.43	150.46	152.27	118,562,736	+0.78(+0.52%)
Feb 12, 2014	151.61	152.12	151.19	151.49	112,996,808	+0.08(+0.05%)
Feb 11, 2014	149.90	151.80	149.80	151.41	145,705,568	+1.64(+1.09%)
Feb 10, 2014	149.52	149.82	149.11	149.78	107,895,584	+0.28(+0.18%)
Feb 07, 2014	148.36	149.66	147.88	149.50	205,264,432	+1.83(+1.24%)
Feb 06, 2014	146.09	147.67	145.79	147.67	155,685,312	+1.92(+1.32%)
Feb 05, 2014	145.43	146.07	144.53	145.75	195,794,272	-0.18(-0.12%)
Feb 04, 2014	145.56	146.31	144.86	145.93	195,005,824	+1.01(+0.70%)

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