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 (%)
Mar 29, 2018		238.20	238.20	238.20	0	+3.00(+1.28%)
Mar 28, 2018	236.03	237.74	234.06	235.20	161,745,552	-0.70(-0.30%)
Mar 27, 2018	240.94	241.48	234.30	235.89	143,404,096	-4.08(-1.70%)
Mar 26, 2018	237.28	240.26	234.82	239.97	156,205,280	+6.39(+2.74%)
Mar 23, 2018	239.12	239.89	233.38	233.59	202,757,968	-5.09(-2.13%)
Mar 22, 2018	242.51	243.34	238.39	238.67	164,018,416	-6.12(-2.50%)
Mar 21, 2018	245.22	247.36	244.57	244.79	86,924,800	-0.47(-0.19%)
Mar 20, 2018	245.25	245.91	244.56	245.26	65,901,700	+0.42(+0.17%)
Mar 19, 2018	247.43	248.38	243.15	244.84	120,459,720	-3.36(-1.35%)
Mar 16, 2018	248.47	249.28	248.15	248.20	110,853,552	+0.27(+0.11%)
Mar 15, 2018	248.73	249.39	247.42	247.94	92,483,952	-0.27(-0.11%)
Mar 14, 2018	250.47	250.65	247.64	248.21	117,398,592	-1.28(-0.51%)
Mar 13, 2018	252.30	252.81	248.86	249.49	101,977,624	-1.62(-0.65%)
Mar 12, 2018	251.72	252.36	250.72	251.11	79,757,344	-0.32(-0.13%)
Mar 09, 2018	248.57	251.42	248.24	251.42	126,028,960	+4.30(+1.74%)
Mar 08, 2018	246.63	247.25	245.61	247.12	73,949,960	+1.19(+0.48%)
Mar 07, 2018		246.29		245.93	96,454,928	-0.09(-0.04%)
Mar 06, 2018	246.40	246.48	244.49	246.02	86,466,432	+0.62(+0.25%)
Mar 05, 2018	241.38	246.03	241.27	245.40	107,379,464	+2.80(+1.16%)
Mar 02, 2018	239.64	243.17	238.76	242.60	154,265,888	+1.24(+0.52%)

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