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 )

510.22 +5.19 (+1.03%)

Streaming Delayed Price Updated: 10:49 AM 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, 2018	250.09	252.35	249.76	251.77	107,518,496	+1.53(+0.61%)
Nov 29, 2018	250.00	251.68	248.83	250.25	89,394,104	-0.55(-0.22%)
Nov 28, 2018	246.24	250.79	245.08	250.79	139,481,328	+5.65(+2.30%)
Nov 27, 2018	243.27	245.15	242.65	245.15	82,482,544	+0.82(+0.34%)
Nov 26, 2018	242.75	244.56	242.35	244.33	87,425,176	+3.88(+1.61%)
Nov 23, 2018	240.38	241.88	240.28	240.44	46,868,008	-1.62(-0.67%)
Nov 21, 2018		242.06	242.06	242.06	0	+0.82(+0.34%)
Nov 20, 2018	242.37	243.87	240.35	241.24	148,610,720	-4.55(-1.85%)
Nov 19, 2018	249.40	249.70	244.85	245.79	112,568,224	-4.23(-1.69%)
Nov 16, 2018	248.25	250.95	247.72	250.02	138,682,128	+0.65(+0.26%)
Nov 15, 2018	245.50	249.84	243.88	249.37	147,694,272	+2.58(+1.04%)
Nov 14, 2018	250.41	250.82	245.19	246.79	136,526,720	-1.70(-0.68%)
Nov 13, 2018	249.43	251.48	247.75	248.49	107,152,168	-0.47(-0.19%)
Nov 12, 2018	253.18	253.42	248.43	248.96	108,640,224	-4.74(-1.87%)
Nov 09, 2018	254.86	255.05	252.25	253.70	108,184,608	-2.50(-0.98%)
Nov 08, 2018	255.84	256.86	255.03	256.20	71,685,408	-0.47(-0.18%)
Nov 07, 2018	253.51	256.75	253.08	256.67	112,289,592	+5.38(+2.14%)
Nov 06, 2018	249.64	251.45	249.58	251.29	64,794,944	+1.58(+0.63%)
Nov 05, 2018	248.84	250.27	247.84	249.71	71,745,872	+1.37(+0.55%)
Nov 02, 2018	250.95	251.39	246.24	248.34	134,265,616	-1.48(-0.59%)

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