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, 2020	274.70	278.86	267.29	277.33	412,097,312	+1.04(+0.38%)
Feb 27, 2020	285.94	291.65	276.29	276.29	302,508,416	-15.31(-5.25%)
Feb 26, 2020	294.10	297.78	290.85	291.60	206,378,816	-1.08(-0.37%)
Feb 25, 2020	303.31	303.87	291.77	292.67	232,733,792	-9.15(-3.03%)
Feb 24, 2020	302.49	312.25	300.71	301.82	171,050,544	-10.35(-3.32%)
Feb 21, 2020	314.03	314.35	311.33	312.17	121,555,704	-2.59(-0.82%)
Feb 20, 2020	316.16	317.00	312.36	314.76	79,035,712	-1.96(-0.62%)
Feb 19, 2020	316.20	317.41	315.92	316.72	51,965,556	+1.51(+0.48%)
Feb 18, 2020	315.01	316.09	313.79	315.21	61,145,436	-0.81(-0.26%)
Feb 14, 2020	315.94	316.15	314.72	316.03	68,990,760	+0.50(+0.16%)
Feb 13, 2020	314.40	316.51	314.12	315.52	57,814,776	-0.34(-0.11%)
Feb 12, 2020	315.31	316.07	314.93	315.86	45,802,664	+2.02(+0.64%)
Feb 11, 2020	314.68	315.48	313.29	313.84	58,534,800	+0.54(+0.17%)
Feb 10, 2020	310.06	313.36	310.03	313.29	44,697,308	+2.32(+0.75%)
Feb 07, 2020	311.55	312.65	310.41	310.97	68,517,736	-1.67(-0.53%)
Feb 06, 2020	312.57	312.83	311.53	312.64	53,461,964	+1.05(+0.34%)
Feb 05, 2020	311.04	311.81	309.54	311.59	70,258,088	+3.56(+1.15%)
Feb 04, 2020	307.11	308.92	306.78	308.03	66,548,084	+4.62(+1.52%)

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