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 )

433.72 USD -0.75 (-0.17%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 205.13 203.87 203.87 203.87 102,929,500 -2.06(-1.00%)
Dec 30, 2015 207.11 207.21 205.76 205.93 63,260,165 -1.47(-0.71%)
Dec 29, 2015 206.51 207.79 206.48 207.40 92,545,618 +2.19(+1.07%)
Dec 28, 2015 204.86 205.26 203.94 205.21 65,776,451 -0.47(-0.23%)
Dec 24, 2015 205.72 205.68 205.68 205.68 48,539,600 -0.34(-0.17%)
Dec 23, 2015 204.69 206.07 204.58 206.02 110,891,802 +2.52(+1.24%)
Dec 22, 2015 202.71 203.85 201.55 203.50 110,820,107 +1.83(+0.91%)
Dec 21, 2015 201.41 201.88 200.09 201.67 98,825,596 +1.65(+0.82%)
Dec 18, 2015 202.77 202.93 199.83 200.02 251,393,535 -4.84(-2.36%)
Dec 17, 2015 208.40 208.47 204.84 204.86 172,559,097 -3.17(-1.52%)
Dec 16, 2015 206.37 208.39 204.80 208.03 196,650,088 +3.00(+1.46%)
Dec 15, 2015 204.70 206.11 202.87 205.03 153,828,366 +2.13(+1.05%)
Dec 14, 2015 202.07 203.05 199.95 202.90 181,878,246 +1.02(+0.51%)
Dec 11, 2015 203.35 204.14 201.51 201.88 211,173,305 -3.99(-1.94%)
Dec 10, 2015 205.42 207.43 205.16 205.87 115,982,048 +0.53(+0.26%)
Dec 09, 2015 206.19 208.68 204.18 205.34 162,199,372 -1.61(-0.78%)
Dec 08, 2015 206.49 208.29 205.78 206.95 103,132,700 -1.40(-0.67%)
Dec 07, 2015 209.23 209.73 207.20 208.35 101,848,102 -1.27(-0.61%)
Dec 04, 2015 205.61 209.97 205.93 209.62 192,913,879 +4.01(+1.95%)
Dec 03, 2015 208.83 209.15 204.75 205.61 165,943,319 -2.92(-1.40%)
Dec 02, 2015 210.62 211.00 208.23 208.53 108,291,320 -2.15(-1.02%)
Dec 01, 2015 209.44 210.82 209.11 210.68 97,689,309 +1.99(+0.95%)
Nov 30, 2015 209.75 209.89 208.56 208.69 112,507,149 -0.87(-0.42%)
Nov 27, 2015 209.43 209.80 208.86 209.56 37,317,779 +0.24(+0.11%)
Nov 25, 2015 209.50 209.32 209.32 209.32 51,980,100 -0.03(-0.01%)
Nov 24, 2015 207.87 209.83 207.41 209.35 98,777,111 +0.28(+0.13%)
Nov 23, 2015 209.38 209.98 208.52 209.07 64,855,985 -0.24(-0.12%)
Nov 20, 2015 209.45 210.12 208.86 209.31 94,011,519 +0.76(+0.36%)
Nov 19, 2015 208.59 209.05 208.20 208.55 88,031,864 -0.18(-0.09%)
Nov 18, 2015 206.04 208.90 205.99 208.73 121,176,907 +3.26(+1.59%)
Nov 17, 2015 205.99 207.04 204.88 205.47 120,992,935 -0.15(-0.07%)
Nov 16, 2015 202.32 205.68 202.18 205.62 117,536,618 +3.08(+1.52%)
Nov 13, 2015 204.35 204.67 202.43 202.54 153,577,050 -2.30(-1.12%)
Nov 12, 2015 206.50 207.06 204.82 204.84 121,168,443 -2.90(-1.40%)
Nov 11, 2015 208.88 208.94 207.66 207.74 67,770,782 -0.82(-0.39%)
Nov 10, 2015 207.51 208.60 207.19 208.56 75,790,258 +0.48(+0.23%)
Nov 09, 2015 209.31 209.49 206.95 208.08 130,917,116 -1.96(-0.93%)
Nov 06, 2015 209.74 210.32 208.46 210.04 110,471,473 -0.11(-0.05%)
Nov 05, 2015 210.43 210.98 209.09 210.15 78,268,555 -0.21(-0.10%)
Nov 04, 2015 211.35 211.50 209.72 210.36 96,099,532 -0.64(-0.30%)
Nov 03, 2015 209.97 211.66 209.70 211.00 95,176,934 +0.61(+0.29%)
Nov 02, 2015 208.32 210.62 208.17 210.39 86,144,691 +2.46(+1.18%)
Oct 30, 2015 209.06 209.44 207.74 207.93 131,076,942 -0.90(-0.43%)
Oct 29, 2015 208.35 209.27 208.21 208.83 90,479,905 -0.12(-0.06%)
Oct 28, 2015 207.00 208.98 206.21 208.95 135,782,274 +2.35(+1.14%)
Oct 27, 2015 206.20 207.00 205.79 206.60 77,874,880 -0.40(-0.19%)
Oct 26, 2015 207.30 207.37 206.56 207.00 69,010,276 -0.51(-0.25%)
Oct 23, 2015 207.25 207.95 206.30 207.51 144,442,340 +2.25(+1.10%)
Oct 22, 2015 202.98 205.51 201.85 205.26 174,749,914 +3.41(+1.69%)
Oct 21, 2015 203.61 203.79 201.65 201.85 102,013,579 -1.24(-0.61%)
Oct 20, 2015 202.85 203.83 202.55 203.09 78,425,929 -0.28(-0.14%)
Oct 19, 2015 202.50 203.37 202.13 203.37 76,481,659 +0.10(+0.05%)
Oct 16, 2015 202.83 203.29 201.92 203.27 114,580,052 +0.92(+0.45%)
Oct 15, 2015 200.08 202.36 199.64 202.35 134,057,981 +3.06(+1.54%)
Oct 14, 2015 200.18 200.87 198.94 199.29 99,049,559 -0.96(-0.48%)
Oct 13, 2015 200.65 202.16 200.05 200.25 87,990,265 -1.27(-0.63%)
Oct 12, 2015 201.42 201.76 200.91 201.52 56,374,436 +0.19(+0.09%)
Oct 09, 2015 201.38 201.90 200.58 201.33 107,069,240 +0.12(+0.06%)
Oct 08, 2015 199.41 201.55 198.61 201.21 152,958,285 +1.80(+0.90%)
Oct 07, 2015 198.90 199.82 197.49 199.41 124,234,357 +1.62(+0.82%)
Oct 06, 2015 198.31 198.98 197.00 197.79 110,217,723 -0.68(-0.34%)
Oct 05, 2015 196.46 198.74 196.33 198.47 126,096,327 +3.47(+1.78%)
Oct 02, 2015 189.77 195.03 189.12 195.00 211,003,342 +2.87(+1.49%)
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.