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 )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 459.61 460.79 458.67 458.95 70,231,408 -1.16(-0.25%)
Dec 30, 2021 461.82 462.86 459.64 460.11 57,055,820 -1.28(-0.28%)
Dec 29, 2021 460.90 462.43 459.88 461.39 59,391,364 +0.59(+0.13%)
Dec 28, 2021 461.62 462.67 460.02 460.80 48,861,540 -0.38(-0.08%)
Dec 27, 2021 456.15 461.22 456.10 461.18 58,655,644 +6.44(+1.42%)
Dec 23, 2021 452.95 456.28 452.85 454.74 58,408,432 +2.81(+0.62%)
Dec 22, 2021 447.19 452.04 446.99 451.93 60,958,012 +4.47(+1.00%)
Dec 21, 2021 443.15 447.60 440.93 447.45 72,127,248 +8.91(+2.03%)
Dec 20, 2021 439.16 440.12 435.94 438.54 110,632,512 -5.83(-1.31%)
Dec 17, 2021 446.00 449.08 442.62 444.37 146,622,896 -4.78(-1.06%)
Dec 16, 2021 455.04 455.33 447.56 449.15 120,833,592 -4.00(-0.88%)
Dec 15, 2021 446.23 453.39 443.65 453.14 121,299,408 +6.97(+1.56%)
Dec 14, 2021 445.91 448.46 443.18 446.17 100,886,608 -3.09(-0.69%)
Dec 13, 2021 452.75 453.11 448.98 449.26 90,989,344 -4.01(-0.89%)
Dec 10, 2021 451.82 453.43 449.21 453.28 80,132,040 +4.23(+0.94%)
Dec 09, 2021 450.79 452.21 448.85 449.05 64,731,148 -3.23(-0.71%)
Dec 08, 2021 451.31 452.57 449.51 452.28 75,068,984 +1.37(+0.30%)
Dec 07, 2021 447.18 451.49 441.64 450.91 98,462,584 +9.14(+2.07%)
Dec 06, 2021 439.21 443.70 436.74 441.77 102,942,208 +5.17(+1.18%)
Dec 03, 2021 442.14 443.23 432.27 436.60 142,636,336 -3.83(-0.87%)
Dec 02, 2021 434.01 442.04 433.61 440.43 132,541,912 +6.64(+1.53%)
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.