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 )

500.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	179.93	180.26	178.80	178.96	152,295,600	-0.78(-0.43%)
Oct 29, 2015	179.32	180.11	179.20	179.74	105,126,736	-0.10(-0.06%)
Oct 28, 2015	178.16	179.86	177.48	179.84	157,762,624	+2.02(+1.14%)
Oct 27, 2015	177.47	178.16	177.12	177.81	90,481,224	-0.34(-0.19%)
Oct 26, 2015	178.42	178.48	177.78	178.16	80,181,616	-0.44(-0.25%)
Oct 23, 2015	178.38	178.98	177.56	178.60	167,824,576	+1.94(+1.10%)
Oct 22, 2015	174.70	176.88	173.73	176.66	203,038,336	+2.94(+1.69%)
Oct 21, 2015	175.24	175.40	173.56	173.73	118,527,472	-1.07(-0.61%)
Oct 20, 2015	174.59	175.43	174.33	174.79	91,121,472	-0.24(-0.14%)
Oct 19, 2015	174.29	175.03	173.97	175.03	88,862,464	+0.09(+0.05%)
Oct 16, 2015	174.57	174.97	173.79	174.95	133,128,200	+0.79(+0.45%)
Oct 15, 2015	172.20	174.17	171.82	174.16	155,759,216	+2.63(+1.54%)
Oct 14, 2015	172.29	172.88	171.22	171.52	115,083,648	-0.83(-0.48%)
Oct 13, 2015	172.69	173.99	172.18	172.35	102,234,080	-1.09(-0.63%)
Oct 12, 2015	173.36	173.65	172.92	173.44	65,500,296	+0.16(+0.09%)
Oct 09, 2015	173.32	173.77	172.63	173.28	124,401,544	+0.10(+0.06%)
Oct 08, 2015	171.63	173.47	170.94	173.18	177,719,088	+1.55(+0.90%)
Oct 07, 2015	171.19	171.98	169.97	171.63	144,345,344	+1.39(+0.82%)
Oct 06, 2015	170.68	171.26	169.55	170.23	128,059,704	-0.59(-0.34%)
Oct 05, 2015	169.09	171.05	168.98	170.82	146,508,736	+2.99(+1.78%)
Oct 02, 2015	163.33	167.86	162.77	167.83	245,160,448	+2.47(+1.49%)

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