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 27, 2015	179.21	179.48	178.65	178.70	127,404,400	-0.61(-0.34%)
Feb 26, 2015	179.43	179.59	178.69	179.31	85,576,912	-0.21(-0.12%)
Feb 25, 2015	179.55	180.04	179.18	179.52	86,084,240	-0.15(-0.08%)
Feb 24, 2015	179.09	179.88	178.79	179.68	85,184,816	+0.51(+0.28%)
Feb 23, 2015	178.94	179.17	178.55	179.17	87,616,304	-0.03(-0.01%)
Feb 20, 2015	177.70	179.27	177.06	179.19	166,094,464	+1.07(+0.60%)
Feb 19, 2015	177.64	178.50	177.50	178.12	107,776,280	-0.13(-0.07%)
Feb 18, 2015	177.85	178.33	177.58	178.25	94,387,968	+0.02(+0.01%)
Feb 17, 2015	177.63	178.41	177.38	178.23	90,691,456	+0.28(+0.16%)
Feb 13, 2015	177.35	177.95	177.95	177.95	110,422,528	+0.73(+0.41%)
Feb 12, 2015	176.35	177.28	175.57	177.22	114,824,272	+1.69(+0.96%)
Feb 11, 2015	175.26	175.98	174.60	175.54	106,873,000	+0.10(+0.06%)
Feb 10, 2015	174.65	175.70	173.63	175.44	113,267,040	+1.85(+1.07%)
Feb 09, 2015	173.70	174.44	173.17	173.59	102,718,168	-0.78(-0.45%)
Feb 06, 2015	175.22	175.80	173.83	174.37	148,147,360	-0.48(-0.28%)
Feb 05, 2015	173.78	175.00	173.70	174.85	115,262,512	+1.75(+1.01%)
Feb 04, 2015	172.98	174.22	172.64	173.10	158,020,976	-0.66(-0.38%)
Feb 03, 2015	172.20	173.77	171.82	173.76	146,138,960	+2.48(+1.45%)

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