Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR S&P 500 ETF Trust (NY: SPY )

598.19 +2.58 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 519.93 521.32 519.50 519.79 97,479,504 -0.10(-0.02%)
Mar 27, 2024 518.44 519.93 516.23 519.89 84,667,464 +4.33(+0.84%)
Mar 26, 2024 517.97 518.31 515.15 515.56 65,806,036 -0.95(-0.18%)
Mar 25, 2024 516.54 517.69 516.36 516.51 49,010,548 -1.43(-0.28%)
Mar 22, 2024 518.84 519.33 517.71 517.95 79,569,352 -0.98(-0.19%)
Mar 21, 2024 520.11 520.83 518.64 518.93 60,721,288 +1.71(+0.33%)
Mar 20, 2024 512.54 517.36 511.85 517.22 69,903,896 +4.74(+0.92%)
Mar 19, 2024 508.94 512.76 507.92 512.48 61,126,816 +2.83(+0.56%)
Mar 18, 2024 510.78 512.25 509.23 509.65 89,543,568 +3.01(+0.59%)
Mar 15, 2024 507.01 508.50 504.94 506.64 108,604,664 -3.50(-0.69%)
Mar 14, 2024 512.14 512.29 507.04 510.14 111,172,344 -1.01(-0.20%)
Mar 13, 2024 512.28 512.46 509.68 511.15 55,582,072 -0.80(-0.16%)
Mar 12, 2024 508.65 512.55 506.09 511.95 74,336,640 +5.45(+1.08%)
Mar 11, 2024 505.71 507.10 503.75 506.50 63,111,536 -0.44(-0.09%)
Mar 08, 2024 510.64 513.38 506.36 506.94 87,353,920 -3.06(-0.60%)
Mar 07, 2024 508.35 511.07 505.04 510.00 59,127,420 +5.01(+0.99%)
Mar 06, 2024 505.78 507.29 503.67 504.99 68,858,320 +2.55(+0.51%)
Mar 05, 2024 505.47 505.93 500.19 502.44 73,836,864 -5.07(-1.00%)
Mar 04, 2024 507.25 509.40 507.22 507.51 50,652,300 -0.55(-0.11%)
Mar 01, 2024 504.23 508.50 503.81 508.06 78,074,208 +4.73(+0.94%)
Feb 29, 2024 503.32 504.98 500.63 503.33 84,618,320 +1.80(+0.36%)
Feb 28, 2024 500.61 502.12 500.24 501.53 56,949,664 -0.66(-0.13%)
Feb 27, 2024 501.97 502.42 500.04 502.19 50,045,320 +0.93(+0.19%)
Feb 26, 2024 503.55 504.00 501.13 501.26 50,787,352 -1.84(-0.37%)
Feb 23, 2024 504.51 505.36 502.36 503.11 62,952,476 +0.35(+0.07%)
Feb 22, 2024 499.30 503.74 498.32 502.76 76,742,704 +10.19(+2.07%)
Feb 21, 2024 490.79 492.72 488.95 492.56 59,863,156 +0.45(+0.09%)
Feb 20, 2024 493.07 493.75 489.83 492.12 72,342,640 -2.72(-0.55%)
Feb 16, 2024 497.01 498.17 494.09 494.84 76,254,808 -2.48(-0.50%)
Feb 15, 2024 494.63 497.51 494.13 497.32 62,166,664 +3.41(+0.69%)
Feb 14, 2024 492.15 494.41 489.78 493.91 68,998,104 +4.45(+0.91%)
Feb 13, 2024 489.91 492.45 486.13 489.46 114,009,696 -6.84(-1.38%)
Feb 12, 2024 496.49 498.80 495.57 496.30 56,928,524 -0.22(-0.04%)
Feb 09, 2024 494.18 496.96 493.83 496.52 64,583,272 +2.85(+0.58%)
Feb 08, 2024 493.45 494.05 492.62 493.67 52,738,540 +0.22(+0.04%)
Feb 07, 2024 491.65 493.87 490.73 493.45 71,502,184 +4.08(+0.83%)
Feb 06, 2024 488.91 489.70 487.45 489.37 56,343,900 +1.42(+0.29%)
Feb 05, 2024 489.09 489.76 485.65 487.95 76,424,088 -1.78(-0.36%)
Feb 02, 2024 485.08 491.42 484.73 489.73 100,164,144 +5.10(+1.05%)
Feb 01, 2024 480.10 484.66 479.28 484.63 92,608,784 +6.26(+1.31%)
Jan 31, 2024 484.06 484.51 478.35 478.37 127,033,784 -7.93(-1.63%)
Jan 30, 2024 485.98 487.03 485.53 486.30 60,021,520 -0.38(-0.08%)
Jan 29, 2024 483.17 486.82 482.62 486.68 61,179,504 +3.82(+0.79%)
Jan 26, 2024 483.04 484.55 482.00 482.86 77,770,520 -0.61(-0.13%)
Jan 25, 2024 483.02 483.74 480.86 483.47 73,087,704 +2.62(+0.54%)
Jan 24, 2024 483.25 484.20 480.35 480.86 82,287,616 +0.52(+0.11%)
Jan 23, 2024 479.49 480.57 478.38 480.33 50,328,916 +1.40(+0.29%)
Jan 22, 2024 479.49 480.69 478.27 478.93 76,730,192 +1.01(+0.21%)
Jan 19, 2024 473.19 478.21 472.09 477.92 112,220,144 +5.88(+1.25%)
Jan 18, 2024 469.58 472.60 468.01 472.04 92,671,344 +4.16(+0.89%)
Jan 17, 2024 467.41 468.37 465.48 467.88 69,561,280 -2.62(-0.56%)
Jan 16, 2024 470.82 472.16 468.64 470.49 85,734,240 -1.73(-0.37%)
Jan 12, 2024 473.38 474.13 470.79 472.23 58,574,620 +0.33(+0.07%)
Jan 11, 2024 473.13 473.65 467.85 471.90 78,574,888 -0.21(-0.04%)
Jan 10, 2024 469.73 472.99 469.44 472.11 67,863,144 +2.66(+0.57%)
Jan 09, 2024 467.46 470.49 466.95 469.45 66,496,092 -0.71(-0.15%)
Jan 08, 2024 464.05 470.31 463.93 470.17 75,523,416 +6.62(+1.43%)
Jan 05, 2024 463.12 466.05 462.07 463.55 86,958,568 +0.63(+0.14%)
Jan 04, 2024 463.93 466.56 462.69 462.92 85,041,680 -1.50(-0.32%)
Jan 03, 2024 466.04 466.79 463.80 464.41 104,402,560 -3.82(-0.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.