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 28, 2018	248.55	249.01	244.59	244.91	134,993,152	-2.51(-1.01%)
Feb 27, 2018	250.74	251.47	247.36	247.42	109,204,320	-3.13(-1.25%)
Feb 26, 2018	248.77	250.65	248.17	250.55	95,769,472	+2.88(+1.16%)
Feb 23, 2018	245.04	247.67	244.58	247.67	102,893,048	+3.88(+1.59%)
Feb 22, 2018			243.10	243.79	122,432,256	+0.32(+0.13%)
Feb 21, 2018	245.14	247.67	243.37	243.47	109,262,920	-1.22(-0.50%)
Feb 20, 2018	245.26	246.44	243.88	244.69	94,960,776	-1.54(-0.63%)
Feb 16, 2018		246.23	246.23	246.23	0	+0.07(+0.03%)
Feb 15, 2018	244.84	246.17	243.20	246.16	122,495,616	+3.10(+1.28%)
Feb 14, 2018	238.30	243.43	238.29	243.06	133,749,272	+3.24(+1.35%)
Feb 13, 2018	237.99	240.38	237.40	239.82	89,996,824	+0.59(+0.25%)
Feb 12, 2018	237.86	240.73	235.91	239.23	159,251,360	+3.46(+1.47%)
Feb 09, 2018	235.13	237.67	228.03	235.76	314,520,000	+3.49(+1.50%)
Feb 08, 2018	241.63	241.78	232.24	232.27	272,862,368	-9.05(-3.75%)
Feb 07, 2018	242.07	245.55	241.25	241.33	185,087,376	-1.32(-0.54%)
Feb 06, 2018	234.36	243.16	233.26	242.64	393,228,544	+1.37(+0.57%)
Feb 05, 2018	246.54	248.54	237.40	241.27	325,367,232	-7.07(-2.85%)
Feb 02, 2018	252.51	252.65	248.30	248.34	192,078,976	-5.53(-2.18%)

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