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 -1.63 (-0.32%)

Official Closing 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 (%)
Apr 28, 2017	212.20	212.23	211.34	211.47	71,527,056	-0.46(-0.22%)
Apr 27, 2017	212.08	212.24	211.38	211.93	64,563,796	+0.18(+0.08%)
Apr 26, 2017	211.85	212.76	211.71	211.75	95,318,544	-0.13(-0.06%)
Apr 25, 2017	211.32	212.24	211.23	211.89	86,306,624	+1.23(+0.58%)
Apr 24, 2017	210.67	210.88	208.35	210.66	134,158,272	+2.29(+1.10%)
Apr 21, 2017	208.96	209.01	207.96	208.37	124,279,984	-0.67(-0.32%)
Apr 20, 2017	207.98	209.49	207.65	209.04	104,171,384	+1.69(+0.81%)
Apr 19, 2017	208.31	208.69	207.12	207.35	77,275,128	-0.38(-0.18%)
Apr 18, 2017	207.60	208.28	207.03	207.73	93,679,552	-0.62(-0.30%)
Apr 17, 2017	207.06	208.35	206.85	208.35	76,967,120	+1.83(+0.89%)
Apr 13, 2017	207.53	208.28	206.52	206.52	104,567,344	-1.35(-0.65%)
Apr 12, 2017	208.50	208.70	207.64	207.87	92,153,128	-0.91(-0.44%)
Apr 11, 2017	208.65	208.90	207.26	208.79	99,062,680	-0.25(-0.12%)
Apr 10, 2017	209.06	209.85	208.50	209.04	76,097,400	+0.12(+0.06%)
Apr 07, 2017	208.87	209.62	208.41	208.91	83,775,464	-0.21(-0.10%)
Apr 06, 2017	208.68	209.66	208.22	209.13	77,786,248	+0.59(+0.28%)
Apr 05, 2017	209.85	210.86	208.33	208.54	122,397,864	-0.62(-0.30%)
Apr 04, 2017	208.74	209.25	208.34	209.16	63,545,516	+0.13(+0.06%)

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