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 )

441.48 USD +10.24 (+2.37%)
Streaming Delayed Price Updated: 4:54 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 125.53 125.87 125.33 125.75 91,270,271 +0.03(+0.02%)
Dec 30, 2010 125.80 126.08 125.53 125.72 76,593,013 -0.19(-0.15%)
Dec 29, 2010 125.98 126.20 125.90 125.91 57,988,725 +0.08(+0.06%)
Dec 28, 2010 125.90 125.95 125.50 125.83 55,266,889 +0.18(+0.14%)
Dec 27, 2010 125.13 125.77 125.04 125.65 58,064,405 +0.05(+0.04%)
Dec 23, 2010 125.64 125.78 125.29 125.60 70,079,275 -0.19(-0.15%)
Dec 22, 2010 125.48 125.82 125.41 125.79 78,823,516 +0.40(+0.32%)
Dec 21, 2010 124.99 125.47 124.87 125.39 94,892,078 +0.79(+0.63%)
Dec 20, 2010 124.64 124.90 123.98 124.60 119,028,151 +0.30(+0.24%)
Dec 17, 2010 124.08 124.46 123.82 124.30 141,075,278 -0.52(-0.42%)
Dec 16, 2010 124.18 124.91 123.75 124.82 178,464,089 +0.72(+0.58%)
Dec 15, 2010 124.44 124.93 123.89 124.10 160,405,184 -0.57(-0.46%)
Dec 14, 2010 124.75 125.23 124.29 124.67 147,036,862 +0.11(+0.09%)
Dec 13, 2010 125.05 125.20 124.52 124.56 133,812,609 +0.08(+0.06%)
Dec 10, 2010 124.14 124.60 123.73 124.48 117,571,625 +0.72(+0.58%)
Dec 09, 2010 123.97 124.02 123.15 123.76 123,306,377 +0.47(+0.38%)
Dec 08, 2010 122.98 123.38 122.41 123.29 137,824,084 +0.46(+0.37%)
Dec 07, 2010 123.94 124.01 122.76 122.83 206,374,950 +0.19(+0.16%)
Dec 06, 2010 122.63 123.04 122.50 122.64 102,525,260 -0.25(-0.21%)
Dec 03, 2010 122.14 123.03 122.11 122.89 151,288,923 +0.33(+0.27%)
Dec 02, 2010 121.20 122.65 121.13 122.56 191,073,618 +1.55(+1.28%)
Dec 01, 2010 120.20 121.24 120.19 121.01 220,895,426 +2.52(+2.12%)
Nov 30, 2010 117.98 119.17 117.81 118.49 233,664,989 -0.67(-0.56%)
Nov 29, 2010 118.50 119.48 117.74 119.16 223,469,986 +0.36(+0.30%)
Nov 26, 2010 119.16 119.81 118.80 118.80 76,007,704 -1.40(-1.16%)
Nov 24, 2010 119.20 120.20 120.20 120.20 140,159,033 +1.78(+1.50%)
Nov 23, 2010 118.77 119.01 117.99 118.42 221,940,253 -1.77(-1.47%)
Nov 22, 2010 119.69 120.24 118.77 120.19 181,423,017 -0.10(-0.08%)
Nov 19, 2010 119.90 120.34 119.25 120.29 156,852,807 +0.33(+0.28%)
Nov 18, 2010 119.36 120.39 119.35 119.96 197,489,275 +1.74(+1.47%)
Nov 17, 2010 118.21 118.71 117.86 118.22 172,100,437 +0.06(+0.05%)
Nov 16, 2010 119.29 119.49 117.59 118.16 300,071,075 -1.87(-1.56%)
Nov 15, 2010 120.58 121.05 119.98 120.03 163,676,675 -0.17(-0.14%)
Nov 12, 2010 120.82 121.35 119.65 120.20 239,068,789 -1.44(-1.18%)
Nov 11, 2010 121.05 121.82 120.68 121.64 157,730,235 -0.46(-0.38%)
Nov 10, 2010 121.58 122.16 120.66 122.10 220,731,892 +0.49(+0.40%)
Nov 09, 2010 122.82 122.95 121.12 121.61 186,361,939 -0.81(-0.66%)
Nov 08, 2010 122.34 122.69 121.94 122.42 155,638,805 -0.30(-0.25%)
Nov 05, 2010 122.34 122.92 122.18 122.72 180,654,096 +0.46(+0.38%)
Nov 04, 2010 119.95 122.32 119.97 122.26 214,674,244 +2.31(+1.93%)
Nov 03, 2010 119.68 120.02 118.45 119.95 226,552,923 +0.46(+0.38%)
Nov 02, 2010 119.42 119.75 119.10 119.49 157,974,908 +0.96(+0.81%)
Nov 01, 2010 119.07 119.75 117.85 118.53 173,936,971 +0.04(+0.03%)
Oct 29, 2010 118.28 118.72 118.07 118.49 144,305,875 +0.09(+0.08%)
Oct 28, 2010 119.06 119.11 117.83 118.40 168,474,921 +0.02(+0.02%)
Oct 27, 2010 117.89 118.51 117.26 118.38 189,940,305 -0.32(-0.27%)
Oct 25, 2010 119.14 119.76 118.61 118.70 150,953,267 +0.56(+0.47%)
Oct 22, 2010 118.31 118.53 118.00 118.14 108,137,070 +0.01(+0.01%)
Oct 21, 2010 118.40 119.09 117.21 118.13 221,454,392 +0.26(+0.22%)
Oct 20, 2010 116.94 118.44 116.87 117.87 199,940,534 +1.14(+0.98%)
Oct 19, 2010 118.54 117.85 116.02 116.73 280,355,072 -1.81(-1.53%)
Oct 18, 2010 117.74 118.67 117.31 118.54 141,220,982 +0.84(+0.71%)
Oct 15, 2010 118.28 118.35 116.76 117.70 243,705,538 +0.24(+0.20%)
Oct 14, 2010 117.81 118.01 116.72 117.46 217,484,436 -0.46(-0.39%)
Oct 13, 2010 117.66 118.55 117.38 117.92 194,063,341 +0.91(+0.78%)
Oct 12, 2010 116.27 117.35 115.65 117.01 181,805,292 +0.36(+0.31%)
Oct 11, 2010 116.72 116.97 116.25 116.65 102,946,455 +0.11(+0.10%)
Oct 08, 2010 116.54 116.86 115.61 116.54 177,760,079 +0.65(+0.56%)
Oct 07, 2010 116.50 116.53 115.19 115.89 263,777 -0.14(-0.12%)
Oct 06, 2010 116.02 116.33 115.56 116.03 148,565,227 -0.01(-0.01%)
Oct 05, 2010 116.04 116.32 114.67 116.04 229,524,159 +2.29(+2.01%)
Oct 04, 2010 114.37 114.85 113.18 113.75 166,026,440 -0.86(-0.75%)
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.