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

S&P Depository Receipts (NY: SPY )

499.52 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	95.80	95.85	95.31	95.43	58,251,636	-0.52(-0.54%)
Dec 29, 2005	96.36	96.54	95.85	95.95	42,918,920	-0.43(-0.45%)
Dec 28, 2005	96.37	96.56	96.19	96.38	40,140,572	+0.21(+0.22%)
Dec 27, 2005	97.31	97.37	96.09	96.16	58,068,056	-0.99(-1.02%)
Dec 23, 2005	97.18	97.23	96.89	97.15	36,503,564	+0.05(+0.06%)
Dec 22, 2005	96.81	97.10	96.63	97.10	42,075,656	+0.51(+0.52%)
Dec 21, 2005	96.70	97.15	96.42	96.59	67,585,992	+0.15(+0.16%)
Dec 20, 2005	96.59	97.02	96.17	96.44	60,805,824	+0.09(+0.10%)
Dec 19, 2005	97.13	97.24	96.33	96.35	63,697,428	-0.50(-0.51%)
Dec 16, 2005	97.54	98.54	96.85	96.85	60,330,504	-0.83(-0.85%)
Dec 15, 2005	97.98	98.10	97.47	97.67	72,780,488	-0.28(-0.29%)
Dec 14, 2005	97.50	98.17	97.44	97.96	83,990,040	+0.38(+0.39%)
Dec 13, 2005	96.88	97.87	96.79	97.57	115,646,304	+0.66(+0.68%)
Dec 12, 2005	97.11	97.23	96.54	96.91	63,139,252	+0.09(+0.09%)
Dec 09, 2005	96.69	97.17	96.43	96.82	66,209,476	+0.25(+0.26%)
Dec 08, 2005	96.74	97.20	96.17	96.57	81,657,792	-0.06(-0.06%)
Dec 07, 2005	97.18	97.24	96.32	96.63	87,181,608	-0.57(-0.58%)
Dec 06, 2005	97.37	97.90	97.05	97.20	75,143,272	+0.18(+0.19%)
Dec 05, 2005	97.06	97.13	96.71	97.01	77,458,304	-0.21(-0.21%)
Dec 02, 2005	97.16	97.40	96.95	97.22	60,963,832	+0.12(+0.13%)

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

S&P Depository Receipts (NY: SPY )

Historical Prices