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:

S&P Depository Receipts (NY: SPY )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 97.91 99.28 95.14 99.10 406,754,176 +3.92(+4.12%)
Nov 29, 2011 95.18 95.93 94.83 95.18 250,896,800 +0.27(+0.28%)
Nov 28, 2011 92.24 95.28 94.21 94.91 264,945,696 +2.67(+2.90%)
Nov 25, 2011 92.27 93.32 92.13 92.24 125,569,712 -0.17(-0.19%)
Nov 23, 2011 93.61 94.50 92.41 92.41 283,198,368 -2.09(-2.21%)
Nov 22, 2011 94.67 95.22 93.97 94.50 272,451,200 -0.37(-0.39%)
Nov 21, 2011 95.30 95.42 94.07 94.87 288,763,456 -1.84(-1.90%)
Nov 18, 2011 97.12 97.32 96.31 96.71 271,908,256 -0.10(-0.10%)
Nov 17, 2011 98.19 98.44 96.12 96.81 416,610,272 -1.57(-1.59%)
Nov 16, 2011 98.95 100.17 98.23 98.38 296,490,560 -1.59(-1.59%)
Nov 15, 2011 99.24 100.49 98.88 99.96 232,469,648 +0.49(+0.50%)
Nov 14, 2011 100.42 101.05 99.04 99.47 200,634,352 -0.95(-0.95%)
Nov 11, 2011 99.76 100.68 99.73 100.42 239,548,688 +1.85(+1.88%)
Nov 10, 2011 98.94 99.06 97.54 98.57 291,859,104 +0.92(+0.94%)
Nov 09, 2011 99.02 99.74 97.41 97.65 425,385,216 -3.74(-3.69%)
Nov 08, 2011 100.63 101.50 99.67 101.39 282,827,040 +1.28(+1.28%)
Nov 07, 2011 99.41 100.21 98.47 100.10 247,597,456 +0.62(+0.62%)
Nov 04, 2011 99.29 99.66 98.32 99.49 314,566,368 -0.61(-0.61%)
Nov 03, 2011 99.32 100.30 98.00 100.10 361,230,784 +1.79(+1.82%)
Nov 02, 2011 98.18 98.63 97.35 98.30 308,575,328 +1.58(+1.63%)
Nov 01, 2011 99.50 97.92 96.35 96.73 523,893,280 -2.77(-2.79%)
Oct 31, 2011 100.82 101.98 99.36 99.50 286,992,352 -2.46(-2.41%)
Oct 28, 2011 101.48 102.16 101.33 101.96 284,932,448 -0.02(-0.02%)
Oct 27, 2011 101.19 102.61 98.57 101.98 491,714,848 +3.43(+3.48%)
Oct 26, 2011 98.59 98.92 96.89 98.55 364,111,328 +0.99(+1.02%)
Oct 25, 2011 99.02 99.07 97.35 97.56 337,769,088 -1.94(-1.95%)
Oct 24, 2011 98.45 99.74 98.36 99.49 255,554,208 +1.21(+1.23%)
Oct 21, 2011 97.59 98.41 97.30 98.29 351,897,696 +1.83(+1.90%)
Oct 20, 2011 96.27 96.81 95.00 96.46 330,257,120 +0.42(+0.44%)
Oct 19, 2011 97.03 97.58 95.70 96.04 285,708,800 -1.15(-1.18%)
Oct 18, 2011 95.25 97.92 94.51 97.19 401,819,232 +1.86(+1.95%)
Oct 17, 2011 96.72 97.16 95.09 95.32 254,585,424 -1.86(-1.91%)
Oct 14, 2011 96.66 97.20 96.12 97.18 266,632,560 +1.63(+1.71%)
Oct 13, 2011 95.17 95.83 94.44 95.55 267,534,720 -0.19(-0.20%)
Oct 12, 2011 95.62 96.84 95.40 95.74 354,882,304 +0.83(+0.88%)
Oct 11, 2011 94.81 95.17 94.15 94.90 263,402,592 +0.10(+0.10%)
Oct 10, 2011 93.30 94.85 93.29 94.81 290,285,728 +3.07(+3.34%)
Oct 07, 2011 92.36 92.96 91.22 91.74 394,350,688 -0.62(-0.67%)
Oct 06, 2011 91.51 92.49 90.00 92.36 324,843,776 +1.64(+1.81%)
Oct 05, 2011 89.07 90.95 88.47 90.72 357,816,768 +1.65(+1.85%)
Oct 04, 2011 85.90 89.26 85.17 89.07 577,725,504 +1.91(+2.19%)
Oct 03, 2011 89.38 90.34 87.06 87.16 459,308,864 -2.55(-2.85%)
Sep 30, 2011 90.74 91.53 89.65 89.71 364,114,688 -2.30(-2.50%)
Sep 29, 2011 91.29 93.26 90.33 92.01 375,750,592 +0.72(+0.79%)
Sep 28, 2011 93.38 93.94 91.15 91.29 361,264,224 -1.90(-2.04%)
Sep 27, 2011 93.98 94.79 92.64 93.19 392,726,912 +1.03(+1.12%)
Sep 26, 2011 90.87 92.29 89.58 92.16 328,448,416 +2.14(+2.38%)
Sep 23, 2011 88.89 90.51 88.81 90.02 387,520,320 +0.54(+0.60%)
Sep 22, 2011 92.47 90.55 88.24 89.48 647,396,992 -2.99(-3.23%)
Sep 21, 2011 95.32 95.62 92.32 92.47 398,421,376 -2.81(-2.95%)
Sep 20, 2011 95.79 96.72 95.15 95.28 275,444,352 -0.11(-0.12%)
Sep 19, 2011 94.77 95.88 94.13 95.39 302,605,632 -0.96(-1.00%)
Sep 16, 2011 95.78 96.70 95.39 96.35 358,871,168 +0.57(+0.59%)
Sep 15, 2011 95.16 95.81 94.18 95.78 413,649,888 +1.62(+1.73%)
Sep 14, 2011 93.34 95.28 92.06 94.15 402,702,016 +1.29(+1.38%)
Sep 13, 2011 92.32 93.22 91.67 92.87 345,142,208 +0.84(+0.92%)
Sep 12, 2011 90.29 92.10 89.96 92.02 387,158,112 +0.59(+0.65%)
Sep 09, 2011 92.82 93.91 90.93 91.43 482,015,040 -2.46(-2.62%)
Sep 08, 2011 94.31 95.39 93.68 93.89 316,614,432 -0.99(-1.04%)
Sep 07, 2011 93.67 94.92 93.36 94.88 265,631,088 +2.60(+2.82%)
Sep 06, 2011 90.23 92.41 90.22 92.28 361,240,640 -0.68(-0.73%)
Sep 02, 2011 93.41 95.34 92.62 92.96 323,947,200 -2.44(-2.56%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.