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 (%)
Dec 31, 2007 112.74 113.13 111.94 112.06 141,060,240 -0.84(-0.74%)
Dec 28, 2007 113.84 113.90 112.59 112.89 151,818,816 -0.28(-0.25%)
Dec 27, 2007 114.21 114.22 112.91 113.18 160,375,696 -1.44(-1.26%)
Dec 26, 2007 113.93 114.72 113.81 114.62 87,503,712 +0.25(+0.21%)
Dec 24, 2007 114.06 114.56 113.80 114.37 59,498,628 +0.84(+0.74%)
Dec 21, 2007 112.95 113.75 112.73 113.53 190,604,576 +1.02(+0.91%)
Dec 20, 2007 112.54 112.56 111.27 112.51 280,129,216 +0.70(+0.63%)
Dec 19, 2007 111.85 113.24 111.09 111.81 259,507,504 +0.00(+0.00%)
Dec 18, 2007 111.97 112.27 110.33 111.81 320,392,800 +0.62(+0.56%)
Dec 17, 2007 112.37 112.56 111.03 111.19 230,972,304 -1.61(-1.43%)
Dec 14, 2007 113.38 114.27 112.74 112.80 207,594,384 -1.45(-1.27%)
Dec 13, 2007 113.68 114.50 112.89 114.24 309,979,392 -0.24(-0.21%)
Dec 12, 2007 115.78 116.32 112.82 114.48 420,567,456 +1.12(+0.99%)
Dec 11, 2007 116.60 117.18 113.30 113.36 326,451,072 -3.20(-2.74%)
Dec 10, 2007 115.94 116.69 115.62 116.56 161,638,960 +0.90(+0.78%)
Dec 07, 2007 116.05 116.11 115.39 115.66 194,357,104 -0.02(-0.02%)
Dec 06, 2007 113.91 115.89 113.87 115.68 201,602,656 +1.63(+1.43%)
Dec 05, 2007 113.38 114.35 113.30 114.05 223,137,440 +1.88(+1.67%)
Dec 04, 2007 112.40 113.08 112.14 112.17 178,136,544 -1.01(-0.89%)
Dec 03, 2007 113.58 113.78 112.89 113.19 190,396,928 -0.75(-0.66%)
Nov 30, 2007 114.23 114.86 112.92 113.94 290,799,200 +1.13(+1.01%)
Nov 29, 2007 112.37 113.22 111.97 112.80 259,874,976 +0.04(+0.03%)
Nov 28, 2007 110.51 113.03 110.47 112.76 335,398,656 +3.49(+3.20%)
Nov 27, 2007 108.63 109.78 108.03 109.27 383,325,824 +1.24(+1.15%)
Nov 26, 2007 110.69 111.04 107.81 108.03 279,362,144 -2.44(-2.21%)
Nov 23, 2007 109.65 110.63 109.37 110.47 101,364,336 +1.88(+1.73%)
Nov 21, 2007 109.66 110.30 108.58 108.59 338,001,888 -2.27(-2.05%)
Nov 20, 2007 110.38 111.54 108.92 110.86 540,536,448 +0.67(+0.61%)
Nov 19, 2007 111.35 111.41 109.75 110.18 349,243,136 -1.56(-1.39%)
Nov 16, 2007 112.14 112.26 110.80 111.74 402,838,784 +0.19(+0.17%)
Nov 15, 2007 112.33 113.04 110.76 111.55 343,190,976 -1.63(-1.44%)
Nov 14, 2007 114.37 114.50 112.50 113.18 300,524,384 -0.31(-0.28%)
Nov 13, 2007 111.42 113.67 111.30 113.49 249,277,376 +3.36(+3.05%)
Nov 12, 2007 111.29 112.37 110.14 110.14 317,019,808 -1.10(-0.99%)
Nov 09, 2007 111.66 113.08 111.05 111.24 362,358,048 -1.55(-1.37%)
Nov 08, 2007 113.42 114.43 111.19 112.79 488,473,248 -0.57(-0.51%)
Nov 07, 2007 115.30 116.58 113.09 113.36 399,326,912 -3.19(-2.74%)
Nov 06, 2007 115.62 116.58 114.89 116.55 231,753,600 +1.55(+1.35%)
Nov 05, 2007 114.69 115.85 113.43 115.00 295,859,552 -0.88(-0.76%)
Nov 02, 2007 116.14 116.50 114.36 115.88 432,159,168 +0.13(+0.11%)
Nov 01, 2007 117.49 117.58 115.42 115.75 434,387,072 -2.78(-2.34%)
Oct 31, 2007 118.01 119.00 117.14 118.53 288,255,520 +1.22(+1.04%)
Oct 30, 2007 117.61 117.84 117.16 117.31 173,474,960 -0.82(-0.69%)
Oct 29, 2007 117.98 118.37 117.69 118.13 139,372,416 +0.39(+0.33%)
Oct 26, 2007 117.31 117.74 116.42 117.74 230,268,640 +1.36(+1.17%)
Oct 25, 2007 116.23 116.72 114.87 116.37 309,588,928 +0.28(+0.24%)
Oct 24, 2007 115.89 116.30 113.43 116.10 425,999,776 -0.22(-0.18%)
Oct 23, 2007 116.08 116.46 115.16 116.31 234,824,416 +0.94(+0.81%)
Oct 22, 2007 114.09 115.55 113.94 115.38 341,832,736 +0.67(+0.58%)
Oct 19, 2007 117.33 119.93 114.70 114.71 387,658,624 -3.08(-2.62%)
Oct 18, 2007 117.61 118.17 117.33 117.79 193,515,424 -0.43(-0.36%)
Oct 17, 2007 118.78 118.86 116.86 118.22 282,661,952 +0.36(+0.31%)
Oct 16, 2007 118.34 119.93 117.62 117.86 217,070,288 -0.94(-0.79%)
Oct 15, 2007 119.77 119.84 117.98 118.80 210,079,376 -1.01(-0.84%)
Oct 12, 2007 119.15 119.83 119.00 119.81 162,487,904 +0.66(+0.55%)
Oct 11, 2007 120.28 120.73 118.44 119.16 304,652,896 +0.34(+0.29%)
Oct 10, 2007 118.81 118.81 118.81 118.81 0 +0.00(+0.00%)
Oct 09, 2007 118.81 118.81 118.81 118.81 0 +0.00(+0.00%)
Oct 08, 2007 119.09 119.17 118.62 118.81 92,973,352 -0.64(-0.53%)
Oct 05, 2007 118.82 119.64 118.51 119.45 175,596,208 +1.40(+1.19%)
Oct 04, 2007 118.11 118.23 117.72 118.05 100,115,976 +0.18(+0.16%)
Oct 03, 2007 117.88 118.34 117.27 117.86 155,312,128 -0.24(-0.20%)
Oct 02, 2007 118.50 118.53 117.88 118.10 147,030,352 -0.16(-0.14%)
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.