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 29, 2016	168.93	169.90	167.38	167.58	145,011,232	-1.32(-0.78%)
Feb 26, 2016	170.19	170.28	168.74	168.91	149,958,944	-0.39(-0.23%)
Feb 25, 2016	167.73	169.31	166.95	169.30	127,624,464	+2.03(+1.21%)
Feb 24, 2016	166.51	167.56	163.91	167.27	173,491,472	+0.76(+0.46%)
Feb 23, 2016	167.96	168.24	166.39	166.51	128,585,408	-2.13(-1.26%)
Feb 22, 2016	167.85	168.79	167.78	168.64	119,494,608	+2.41(+1.45%)
Feb 19, 2016	165.51	166.39	164.89	166.23	132,586,840	-0.08(-0.05%)
Feb 18, 2016	167.27	167.33	165.99	166.31	118,036,496	-0.68(-0.41%)
Feb 17, 2016	165.50	167.38	165.38	167.00	156,502,256	+2.68(+1.63%)
Feb 16, 2016	163.44	164.34	162.45	164.31	138,429,312	+2.73(+1.69%)
Feb 12, 2016	160.14	161.58	161.58	161.58	147,416,464	+3.26(+2.06%)
Feb 11, 2016	157.87	159.39	156.79	158.32	252,707,696	-2.09(-1.30%)
Feb 10, 2016	161.39	163.06	160.28	160.41	170,727,776	-0.14(-0.09%)
Feb 09, 2016	158.75	161.85	158.61	160.54	212,778,960	+0.01(+0.00%)
Feb 08, 2016	160.84	161.14	158.27	160.54	220,914,992	-2.19(-1.35%)
Feb 05, 2016	165.36	165.95	162.08	162.73	208,811,952	-3.16(-1.90%)
Feb 04, 2016	165.12	166.88	164.47	165.89	161,035,040	+0.26(+0.16%)
Feb 03, 2016	165.72	166.04	161.99	165.63	236,561,136	+0.99(+0.60%)
Feb 02, 2016	166.20	166.21	164.10	164.64	210,714,736	-3.02(-1.80%)

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