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 (%)
Nov 30, 2015	180.53	180.65	179.50	179.61	130,719,744	-0.75(-0.42%)
Nov 27, 2015	180.25	180.57	179.76	180.36	43,358,760	+0.21(+0.11%)
Nov 25, 2015	180.31	180.16	180.16	180.16	60,394,608	-0.03(-0.01%)
Nov 24, 2015	178.91	180.59	178.51	180.18	114,767,096	+0.24(+0.13%)
Nov 23, 2015	180.21	180.72	179.47	179.94	75,354,832	-0.21(-0.11%)
Nov 20, 2015	180.27	180.84	179.76	180.15	109,230,048	+0.65(+0.36%)
Nov 19, 2015	179.53	179.92	179.19	179.49	102,282,416	-0.16(-0.09%)
Nov 18, 2015	177.33	179.79	177.29	179.65	140,792,960	+2.81(+1.59%)
Nov 17, 2015	177.29	178.19	176.34	176.84	140,579,200	-0.13(-0.07%)
Nov 16, 2015	174.13	177.02	174.01	176.97	136,563,376	+2.65(+1.52%)
Nov 13, 2015	175.88	176.15	174.23	174.32	178,438,016	-1.98(-1.12%)
Nov 12, 2015	177.73	178.21	176.28	176.30	140,783,120	-2.50(-1.40%)
Nov 11, 2015	179.78	179.83	178.73	178.80	78,741,480	-0.71(-0.39%)
Nov 10, 2015	178.60	179.54	178.32	179.50	88,059,136	+0.41(+0.23%)
Nov 09, 2015	180.15	180.30	178.12	179.09	152,109,904	-1.69(-0.93%)
Nov 06, 2015	180.52	181.02	179.42	180.78	128,354,528	-0.09(-0.05%)
Nov 05, 2015	181.11	181.59	179.96	180.87	90,938,624	-0.18(-0.10%)
Nov 04, 2015	181.90	182.03	180.50	181.05	111,656,072	-0.55(-0.30%)
Nov 03, 2015	180.72	182.17	180.48	181.60	110,584,128	+0.53(+0.29%)

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