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 )

451.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 111.22 111.52 110.84 111.28 31,505,600 +0.10(+0.09%)
Dec 30, 2003 111.16 111.27 110.85 111.18 19,581,700 +0.02(+0.02%)
Dec 29, 2003 110.10 111.27 110.05 111.16 22,537,300 +1.46(+1.33%)
Dec 26, 2003 109.71 110.08 109.63 109.70 8,308,400 +0.08(+0.07%)
Dec 24, 2003 109.52 109.88 109.43 109.62 8,055,800 -0.11(-0.10%)
Dec 23, 2003 109.48 109.95 109.38 109.73 24,755,800 +0.07(+0.06%)
Dec 22, 2003 108.90 109.66 108.78 109.66 27,635,200 +0.76(+0.70%)
Dec 19, 2003 109.30 109.37 108.58 108.90 41,466,600 -0.82(-0.75%)
Dec 18, 2003 108.50 109.73 108.39 109.72 29,113,900 +1.22(+1.12%)
Dec 17, 2003 108.16 108.50 107.80 108.50 23,075,300 +0.34(+0.31%)
Dec 16, 2003 107.60 108.50 107.52 108.16 32,898,000 +0.56(+0.52%)
Dec 15, 2003 108.14 109.23 107.48 107.60 38,671,300 -0.54(-0.50%)
Dec 12, 2003 107.97 108.20 106.65 108.14 34,142,100 +0.21(+0.19%)
Dec 11, 2003 106.68 108.10 106.67 107.93 45,288,800 +1.20(+1.12%)
Dec 10, 2003 106.77 106.98 105.96 106.73 36,910,800 -0.01(-0.01%)
Dec 09, 2003 107.57 107.93 106.54 106.74 41,893,100 -0.83(-0.77%)
Dec 08, 2003 106.95 107.64 106.68 107.57 32,455,700 +0.62(+0.58%)
Dec 05, 2003 107.12 107.46 106.62 106.95 24,872,700 -0.65(-0.60%)
Dec 04, 2003 107.16 107.70 106.94 107.60 36,080,900 +0.44(+0.41%)
Dec 03, 2003 107.33 108.08 107.07 107.16 39,020,800 -0.17(-0.16%)
Dec 02, 2003 107.60 107.77 107.07 107.33 35,333,200 -0.27(-0.25%)
Dec 01, 2003 106.45 107.68 106.80 107.60 38,599,500 +1.15(+1.08%)
Nov 28, 2003 106.28 106.66 106.20 106.45 10,507,800 +0.08(+0.08%)
Nov 26, 2003 105.99 106.45 105.39 106.37 33,016,900 +0.38(+0.36%)
Nov 25, 2003 105.59 106.42 105.45 105.99 37,560,900 +0.40(+0.38%)
Nov 24, 2003 104.09 105.78 104.68 105.59 28,891,500 +1.50(+1.44%)
Nov 21, 2003 104.24 104.33 103.62 104.09 28,696,300 +0.31(+0.30%)
Nov 20, 2003 104.72 105.24 103.75 103.78 53,557,100 -0.94(-0.90%)
Nov 19, 2003 103.84 105.01 103.92 104.72 29,816,600 +0.88(+0.85%)
Nov 18, 2003 104.93 105.45 103.70 103.84 41,123,000 -1.09(-1.04%)
Nov 17, 2003 104.91 105.14 104.04 104.93 44,241,700 -0.53(-0.50%)
Nov 14, 2003 106.36 106.95 105.29 105.46 49,257,300 -0.90(-0.85%)
Nov 13, 2003 106.01 106.54 105.78 106.36 29,236,600 +0.03(+0.03%)
Nov 12, 2003 105.15 106.47 105.16 106.33 27,994,200 +1.18(+1.12%)
Nov 11, 2003 105.18 105.34 104.80 105.15 26,553,100 -0.03(-0.03%)
Nov 10, 2003 105.61 105.84 105.01 105.18 25,423,600 -0.43(-0.41%)
Nov 07, 2003 106.40 106.72 105.57 105.61 31,824,900 -0.79(-0.74%)
Nov 06, 2003 105.60 106.44 105.10 106.40 28,385,800 +0.56(+0.53%)
Nov 05, 2003 106.47 105.97 104.90 105.84 33,545,600 +0.08(+0.08%)
Nov 04, 2003 106.47 106.27 105.58 105.76 31,252,200 -0.71(-0.67%)
Nov 03, 2003 105.30 106.61 105.71 106.47 32,679,316 +1.17(+1.11%)
Oct 31, 2003 105.12 105.74 105.27 105.30 25,756,800 +0.18(+0.17%)
Oct 30, 2003 105.18 105.97 104.92 105.12 35,354,500 -0.06(-0.06%)
Oct 29, 2003 104.77 105.43 103.87 105.18 30,927,600 +0.14(+0.13%)
Oct 28, 2003 103.63 105.15 103.82 105.04 34,805,600 +1.41(+1.36%)
Oct 27, 2003 103.74 104.18 103.27 103.63 32,511,400 +0.05(+0.05%)
Oct 24, 2003 102.83 103.58 102.18 103.58 51,738,800 +0.23(+0.22%)
Oct 23, 2003 102.89 103.95 102.84 103.35 46,431,100 -0.19(-0.18%)
Oct 22, 2003 104.03 104.19 103.19 103.54 34,131,200 -1.32(-1.26%)
Oct 21, 2003 105.04 105.28 104.32 104.86 26,725,300 -0.18(-0.17%)
Oct 20, 2003 104.26 105.04 103.94 105.04 27,372,500 +0.78(+0.75%)
Oct 17, 2003 105.39 105.63 103.98 104.26 32,756,700 -1.13(-1.07%)
Oct 16, 2003 104.68 105.73 104.65 105.39 31,006,100 +0.40(+0.38%)
Oct 15, 2003 105.86 105.89 104.64 104.99 39,685,600 -0.28(-0.27%)
Oct 14, 2003 104.90 105.43 104.36 105.27 38,472,000 +0.37(+0.35%)
Oct 13, 2003 104.57 105.29 104.51 104.90 23,824,100 +0.33(+0.32%)
Oct 10, 2003 104.28 104.60 103.91 104.57 22,676,300 +0.29(+0.28%)
Oct 09, 2003 104.00 105.22 103.83 104.28 40,057,600 +0.28(+0.27%)
Oct 08, 2003 104.33 104.39 103.41 104.00 30,540,200 -0.26(-0.25%)
Oct 07, 2003 103.86 104.31 102.91 104.26 42,542,000 +0.40(+0.39%)
Oct 06, 2003 103.39 103.99 103.20 103.86 20,219,100 +0.47(+0.45%)
Oct 03, 2003 102.45 104.28 103.08 103.39 48,804,600 +0.94(+0.92%)
Oct 02, 2003 102.04 102.56 101.63 102.45 44,653,200 +0.37(+0.36%)
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.