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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Depository Receipts (NY: SPY )

498.57 -0.95 (-0.19%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 100.62 101.73 100.47 101.08 217,382,464 +0.25(+0.25%)
Mar 28, 2008 101.04 102.21 100.45 100.83 236,030,528 -0.91(-0.90%)
Mar 27, 2008 102.85 103.04 101.44 101.74 293,738,080 -0.32(-0.32%)
Mar 26, 2008 103.05 103.53 102.02 102.06 256,884,896 -1.25(-1.21%)
Mar 25, 2008 103.36 103.89 102.53 103.31 251,645,456 +0.01(+0.01%)
Mar 24, 2008 102.17 104.09 102.12 103.30 272,749,632 +2.07(+2.04%)
Mar 21, 2008 99.67 101.87 99.07 101.23 320,083,680 +0.00(+0.00%)
Mar 20, 2008 99.67 101.87 99.07 101.23 320,049,632 +1.39(+1.39%)
Mar 19, 2008 102.81 103.20 99.67 99.84 451,199,968 -2.58(-2.51%)
Mar 18, 2008 100.11 102.46 99.62 102.42 436,224,896 +4.09(+4.15%)
Mar 17, 2008 97.01 99.07 96.62 98.33 528,679,168 -0.91(-0.92%)
Mar 14, 2008 101.76 101.79 97.93 99.24 632,362,368 -1.69(-1.67%)
Mar 13, 2008 99.34 101.66 98.56 100.93 458,649,920 +0.25(+0.25%)
Mar 12, 2008 101.73 102.53 100.53 100.68 298,867,648 -0.95(-0.93%)
Mar 11, 2008 100.19 101.72 97.88 101.63 445,964,800 +3.53(+3.59%)
Mar 10, 2008 99.49 99.58 97.79 98.10 307,425,376 -1.31(-1.32%)
Mar 07, 2008 99.35 100.97 98.55 99.41 425,863,872 -1.03(-1.03%)
Mar 06, 2008 101.92 102.10 100.06 100.45 323,030,816 -2.12(-2.07%)
Mar 05, 2008 102.25 103.29 101.43 102.57 353,114,496 +0.64(+0.63%)
Mar 04, 2008 101.34 102.24 100.39 101.93 368,468,160 -0.39(-0.38%)
Mar 03, 2008 102.04 102.56 101.35 102.32 251,166,784 -0.25(-0.24%)
Feb 29, 2008 103.93 105.02 101.77 102.56 329,651,584 -2.34(-2.23%)
Feb 28, 2008 105.18 105.74 104.66 104.90 222,484,528 -1.03(-0.98%)
Feb 27, 2008 105.43 106.64 105.31 105.94 219,631,344 -0.11(-0.10%)
Feb 26, 2008 104.81 106.50 104.62 106.04 277,108,928 +0.79(+0.75%)
Feb 25, 2008 103.88 105.50 103.30 105.25 247,747,776 +1.31(+1.26%)
Feb 22, 2008 103.44 104.12 101.83 103.94 268,064,272 +0.64(+0.62%)
Feb 21, 2008 104.74 105.01 102.75 103.31 262,280,304 -0.87(-0.83%)
Feb 20, 2008 102.69 105.46 102.52 104.17 287,898,016 +0.31(+0.30%)
Feb 19, 2008 104.76 104.92 103.17 103.87 189,381,104 +0.29(+0.28%)
Feb 18, 2008 103.12 104.31 102.21 103.58 0 +0.00(+0.00%)
Feb 15, 2008 103.12 104.31 102.21 103.58 200,959,440 -0.02(-0.02%)
Feb 14, 2008 104.96 105.00 103.31 103.60 280,705,440 -0.92(-0.88%)
Feb 13, 2008 104.24 105.08 103.58 104.52 237,328,400 +1.06(+1.02%)
Feb 12, 2008 103.40 104.47 102.69 103.46 334,714,624 +0.95(+0.93%)
Feb 11, 2008 102.01 102.88 101.20 102.51 245,965,392 +0.52(+0.51%)
Feb 08, 2008 102.00 102.87 101.25 101.99 289,166,880 -0.66(-0.64%)
Feb 07, 2008 101.02 103.31 100.96 102.65 388,101,024 +0.67(+0.66%)
Feb 06, 2008 103.15 103.66 101.48 101.97 326,986,976 -0.83(-0.81%)
Feb 05, 2008 104.19 104.43 102.45 102.80 374,079,712 -2.83(-2.68%)
Feb 04, 2008 106.69 106.76 105.49 105.63 164,566,784 -1.35(-1.26%)
Feb 01, 2008 105.72 107.00 105.40 106.98 269,432,064 +1.69(+1.61%)
Jan 31, 2008 102.24 111.81 102.09 105.28 447,995,840 +1.89(+1.82%)
Jan 30, 2008 103.91 106.18 103.16 103.40 436,673,088 -0.77(-0.74%)
Jan 29, 2008 104.31 104.58 103.38 104.17 220,343,872 +0.51(+0.49%)
Jan 28, 2008 102.13 103.87 101.21 103.65 284,176,512 +1.69(+1.65%)
Jan 25, 2008 104.62 104.82 101.63 101.97 351,727,488 -1.49(-1.45%)
Jan 24, 2008 103.07 103.82 102.17 103.46 339,025,472 +0.87(+0.84%)
Jan 23, 2008 97.41 102.85 97.21 102.59 667,130,816 +2.41(+2.40%)
Jan 22, 2008 97.50 101.50 96.57 100.19 568,591,936 -1.03(-1.01%)
Jan 21, 2008 103.27 103.48 100.48 101.21 0 +0.00(+0.00%)
Jan 18, 2008 103.27 103.48 100.48 101.21 454,633,184 -1.05(-1.03%)
Jan 17, 2008 105.62 105.67 101.88 102.26 519,607,680 -2.72(-2.59%)
Jan 16, 2008 105.28 106.62 104.45 104.98 494,350,176 -0.91(-0.86%)
Jan 15, 2008 107.14 108.44 105.69 105.90 313,352,000 -2.38(-2.20%)
Jan 14, 2008 108.19 108.72 107.61 108.28 222,160,480 +0.87(+0.81%)
Jan 11, 2008 107.90 108.75 106.53 107.42 348,403,360 -0.87(-0.81%)
Jan 10, 2008 107.05 109.45 106.82 108.29 437,956,640 +0.70(+0.66%)
Jan 09, 2008 106.60 107.91 105.54 107.58 393,865,856 +1.12(+1.05%)
Jan 08, 2008 108.89 109.52 106.10 106.46 425,766,048 -1.75(-1.62%)
Jan 07, 2008 108.69 109.01 107.38 108.21 306,581,120 -0.09(-0.08%)
Jan 04, 2008 109.86 109.94 108.00 108.30 303,108,384 -2.72(-2.45%)
Jan 03, 2008 111.06 111.51 110.42 111.03 163,213,616 -0.05(-0.05%)
Jan 02, 2008 112.30 112.66 110.27 111.08 267,366,816 -0.98(-0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.