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 )

438.29 USD -8.46 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 184.07 184.69 184.69 184.69 86,119,900 +0.87(+0.47%)
Dec 30, 2013 183.87 184.02 183.58 183.82 55,330,284 -0.02(-0.01%)
Dec 27, 2013 184.10 184.18 183.66 183.85 61,813,841 -0.01(-0.01%)
Dec 26, 2013 183.34 183.96 183.32 183.85 60,811,659 +0.93(+0.51%)
Dec 24, 2013 182.54 183.01 182.53 182.93 45,368,841 +0.40(+0.22%)
Dec 23, 2013 182.41 182.64 182.07 182.53 81,755,672 +0.97(+0.53%)
Dec 20, 2013 180.68 181.99 180.57 181.56 197,086,908 +0.07(+0.04%)
Dec 19, 2013 181.19 181.70 180.72 181.49 131,568,724 -0.21(-0.12%)
Dec 18, 2013 178.93 181.73 177.32 181.70 231,091,142 +3.05(+1.71%)
Dec 17, 2013 179.39 179.41 178.25 178.65 86,523,320 -0.57(-0.32%)
Dec 16, 2013 179.00 179.81 178.90 179.22 88,859,219 +1.11(+0.62%)
Dec 13, 2013 178.48 178.66 177.77 178.11 107,807,610 -0.02(-0.01%)
Dec 12, 2013 178.63 178.86 177.76 178.13 112,756,951 -0.59(-0.33%)
Dec 11, 2013 180.83 180.85 178.50 178.72 130,804,386 -2.03(-1.12%)
Dec 10, 2013 180.98 181.36 180.63 180.75 73,625,967 -0.65(-0.36%)
Dec 09, 2013 181.46 181.67 181.16 181.40 69,646,208 +0.46(+0.25%)
Dec 06, 2013 178.94 181.11 180.15 180.94 127,727,518 +1.93(+1.08%)
Dec 05, 2013 179.41 179.74 178.77 179.01 103,666,966 -0.72(-0.40%)
Dec 04, 2013 179.10 180.48 178.35 179.73 122,311,704 -0.02(-0.01%)
Dec 03, 2013 179.94 180.39 179.17 179.75 114,935,947 -0.78(-0.43%)
Dec 02, 2013 181.09 181.43 180.25 180.53 99,425,516 -0.47(-0.26%)
Nov 29, 2013 181.32 181.75 180.80 181.00 55,870,903 -0.12(-0.07%)
Nov 27, 2013 180.87 181.24 180.65 181.12 58,800,056 +0.44(+0.24%)
Nov 26, 2013 180.72 181.22 180.40 180.68 85,680,662 +0.05(+0.03%)
Nov 25, 2013 181.13 181.17 180.37 180.63 78,462,536 -0.18(-0.10%)
Nov 22, 2013 179.98 180.83 179.77 180.81 81,295,887 +0.90(+0.50%)
Nov 21, 2013 178.97 180.05 178.86 179.91 89,531,410 +1.44(+0.81%)
Nov 20, 2013 179.39 179.88 177.98 178.47 121,014,578 -0.56(-0.31%)
Nov 19, 2013 179.33 179.87 178.72 179.03 91,523,027 -0.39(-0.22%)
Nov 18, 2013 180.05 180.50 179.02 179.42 98,459,512 -0.63(-0.35%)
Nov 15, 2013 179.56 180.12 179.33 180.05 102,818,190 +0.78(+0.44%)
Nov 14, 2013 178.54 179.42 178.25 179.27 102,759,615 +0.89(+0.50%)
Nov 13, 2013 176.09 178.43 176.09 178.38 98,650,794 +1.42(+0.80%)
Nov 12, 2013 176.94 177.36 176.37 176.96 83,639,613 -0.36(-0.20%)
Nov 11, 2013 177.12 177.53 176.91 177.32 66,189,879 +0.03(+0.02%)
Nov 08, 2013 174.87 177.31 174.85 177.29 136,712,623 +2.36(+1.35%)
Nov 07, 2013 177.50 177.64 174.76 174.93 148,862,532 -2.24(-1.26%)
Nov 06, 2013 177.03 177.50 176.54 177.17 86,387,032 +0.90(+0.51%)
Nov 05, 2013 176.14 176.75 175.57 176.27 83,523,761 -0.56(-0.32%)
Nov 04, 2013 176.69 176.90 175.98 176.83 85,274,313 +0.62(+0.35%)
Nov 01, 2013 176.02 176.61 175.22 176.21 142,805,050 +0.42(+0.24%)
Oct 31, 2013 176.15 176.89 175.53 175.79 132,941,986 -0.50(-0.28%)
Oct 30, 2013 177.38 177.51 175.66 176.29 133,274,328 -0.88(-0.50%)
Oct 29, 2013 176.63 177.24 176.38 177.17 86,850,680 +0.94(+0.53%)
Oct 28, 2013 175.89 176.47 175.70 176.23 82,378,274 +0.28(+0.16%)
Oct 25, 2013 175.51 176.00 175.17 175.95 93,625,090 +0.80(+0.46%)
Oct 24, 2013 174.92 175.37 174.51 175.15 69,948,843 +0.58(+0.33%)
Oct 23, 2013 174.81 174.89 173.96 174.57 105,049,687 -0.84(-0.48%)
Oct 22, 2013 174.91 175.93 174.43 175.41 126,481,605 +1.01(+0.58%)
Oct 21, 2013 174.45 174.75 174.01 174.40 101,359,518 +0.01(+0.01%)
Oct 18, 2013 173.86 174.51 173.51 174.39 138,315,691 +1.17(+0.67%)
Oct 17, 2013 171.37 173.32 171.34 173.22 127,626,609 +1.15(+0.67%)
Oct 16, 2013 170.72 172.16 170.63 172.07 154,520,228 +2.37(+1.40%)
Oct 15, 2013 170.51 171.15 169.47 169.70 151,126,689 -1.24(-0.73%)
Oct 14, 2013 169.21 171.08 169.08 170.94 111,251,293 +0.68(+0.40%)
Oct 11, 2013 168.91 170.32 168.77 170.26 105,039,740 +1.09(+0.64%)
Oct 10, 2013 167.29 169.26 167.23 169.17 189,331,915 +3.57(+2.16%)
Oct 09, 2013 165.80 166.20 164.53 165.60 164,467,370 +0.12(+0.07%)
Oct 08, 2013 167.40 167.62 165.36 165.48 173,299,831 -1.95(-1.16%)
Oct 07, 2013 167.42 168.45 167.25 167.43 94,592,810 -1.46(-0.86%)
Oct 04, 2013 167.75 169.06 167.53 168.89 96,878,377 +1.27(+0.76%)
Oct 03, 2013 168.79 168.94 166.84 167.62 173,737,741 -1.56(-0.92%)
Oct 02, 2013 168.35 169.34 167.83 169.18 110,828,043 -0.16(-0.09%)
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.