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 (%)
May 31, 2016 183.24 183.35 182.04 182.62 126,214,336 -0.35(-0.19%)
May 27, 2016 182.34 182.96 182.96 182.96 68,173,984 +0.78(+0.43%)
May 26, 2016 182.27 182.50 181.86 182.18 63,420,596 +0.05(+0.03%)
May 25, 2016 181.60 182.55 180.90 182.13 90,885,952 +1.23(+0.68%)
May 24, 2016 179.42 181.22 179.40 180.90 107,261,680 +2.31(+1.30%)
May 23, 2016 178.85 179.13 178.39 178.59 67,393,248 -0.24(-0.14%)
May 20, 2016 178.33 179.36 178.28 178.83 120,642,760 +1.12(+0.63%)
May 19, 2016 177.59 178.00 176.47 177.71 132,548,000 -0.62(-0.35%)
May 18, 2016 177.92 179.53 177.21 178.32 141,844,688 +0.05(+0.03%)
May 17, 2016 179.67 179.97 177.73 178.27 132,023,776 -1.68(-0.93%)
May 16, 2016 178.37 180.44 178.31 179.95 88,968,280 +1.76(+0.99%)
May 13, 2016 179.46 180.02 177.86 178.19 110,857,416 -1.57(-0.87%)
May 12, 2016 180.40 180.57 178.72 179.76 102,804,000 +0.05(+0.03%)
May 11, 2016 180.94 181.48 179.71 179.71 93,856,392 -1.70(-0.94%)
May 10, 2016 179.90 181.45 179.83 181.41 88,985,360 +2.23(+1.24%)
May 09, 2016 178.90 179.62 178.72 179.18 85,387,560 +0.15(+0.08%)
May 06, 2016 177.59 179.07 177.43 179.03 102,630,416 +0.65(+0.37%)
May 05, 2016 178.89 179.26 177.94 178.38 77,628,568 -0.03(-0.02%)
May 04, 2016 178.39 179.14 177.90 178.41 105,936,696 -1.00(-0.56%)
May 03, 2016 179.73 179.97 178.66 179.41 122,220,280 -1.58(-0.87%)
May 02, 2016 180.07 181.17 179.63 180.99 71,395,504 +1.43(+0.79%)
Apr 29, 2016 179.90 180.25 178.43 179.56 163,657,248 -0.97(-0.54%)
Apr 28, 2016 181.41 182.54 180.11 180.53 111,663,368 -1.66(-0.91%)
Apr 27, 2016 181.42 182.59 181.06 182.19 88,822,552 +0.38(+0.21%)
Apr 26, 2016 181.92 182.34 181.33 181.81 87,121,712 +0.27(+0.15%)
Apr 25, 2016 181.24 181.59 180.61 181.54 75,932,576 -0.31(-0.17%)
Apr 22, 2016 181.49 182.14 180.94 181.86 114,048,536 +0.00(+0.00%)
Apr 21, 2016 182.86 182.97 181.58 181.86 98,425,992 -0.98(-0.54%)
Apr 20, 2016 182.71 183.56 182.22 182.84 93,163,888 +0.17(+0.10%)
Apr 19, 2016 182.53 182.93 181.83 182.67 101,410,496 +0.57(+0.32%)
Apr 18, 2016 180.82 182.13 180.14 182.09 94,730,208 +1.27(+0.70%)
Apr 15, 2016 181.02 181.16 180.49 180.82 87,056,432 -0.20(-0.11%)
Apr 14, 2016 181.07 181.54 180.67 181.02 74,906,368 +0.01(+0.00%)
Apr 13, 2016 180.14 181.10 180.00 181.01 110,546,360 +1.81(+1.01%)
Apr 12, 2016 177.72 179.49 177.27 179.20 132,495,768 +1.65(+0.93%)
Apr 11, 2016 178.62 179.33 177.45 177.55 96,196,208 -0.42(-0.23%)
Apr 08, 2016 178.70 179.14 177.42 177.97 109,209,600 +0.48(+0.27%)
Apr 07, 2016 178.53 178.89 176.74 177.49 130,395,160 -2.15(-1.20%)
Apr 06, 2016 177.70 179.70 177.51 179.64 105,469,016 +1.94(+1.09%)
Apr 05, 2016 178.12 179.50 177.44 177.70 114,438,824 -1.79(-1.00%)
Apr 04, 2016 180.00 180.20 179.18 179.49 72,871,512 -0.58(-0.32%)
Apr 01, 2016 177.84 180.26 177.55 180.07 131,482,144 +1.22(+0.68%)
Mar 31, 2016 179.19 179.63 178.70 178.86 108,633,552 -0.44(-0.24%)
Mar 30, 2016 179.53 180.03 178.92 179.29 99,177,744 +0.78(+0.44%)
Mar 29, 2016 176.45 178.62 176.14 178.51 106,606,720 +1.64(+0.93%)
Mar 28, 2016 177.19 177.41 176.41 176.87 71,667,152 +0.10(+0.06%)
Mar 24, 2016 175.79 176.77 176.77 176.77 96,937,720 -0.08(-0.04%)
Mar 23, 2016 177.63 177.82 176.67 176.84 93,074,336 -1.18(-0.66%)
Mar 22, 2016 177.32 178.60 177.16 178.02 111,905,392 -0.10(-0.05%)
Mar 21, 2016 177.59 178.35 177.36 178.12 83,721,392 +0.25(+0.14%)
Mar 18, 2016 177.69 178.21 177.36 177.86 159,001,456 +0.69(+0.39%)
Mar 17, 2016 175.96 177.69 175.56 177.17 154,966,752 +1.12(+0.63%)
Mar 16, 2016 174.54 176.47 174.50 176.05 149,242,384 +1.01(+0.58%)
Mar 15, 2016 174.34 175.35 174.07 175.04 107,542,528 -0.28(-0.16%)
Mar 14, 2016 175.03 175.79 174.69 175.32 84,935,032 -0.23(-0.13%)
Mar 11, 2016 174.25 175.59 172.74 175.55 159,350,144 +2.79(+1.61%)
Mar 10, 2016 173.12 174.09 170.89 172.76 180,946,992 +0.14(+0.08%)
Mar 09, 2016 172.60 172.98 171.80 172.62 109,385,512 +0.85(+0.49%)
Mar 08, 2016 172.57 173.09 171.61 171.77 142,930,032 -1.90(-1.09%)
Mar 07, 2016 172.59 174.09 172.51 173.67 115,414,968 +0.14(+0.08%)
Mar 04, 2016 173.17 174.33 172.32 173.53 149,335,152 +0.57(+0.33%)
Mar 03, 2016 172.11 172.98 171.52 172.96 109,865,256 +0.67(+0.39%)
Mar 02, 2016 171.20 172.34 170.78 172.29 118,129,488 +0.77(+0.45%)
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.