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 28, 2021 402.74 403.01 401.61 401.85 61,168,588 +0.72(+0.18%)
May 27, 2021 401.98 402.50 400.84 401.14 59,182,404 +0.21(+0.05%)
May 26, 2021 400.73 401.44 399.67 400.93 45,005,512 +0.80(+0.20%)
May 25, 2021 402.13 402.50 399.54 400.13 60,251,248 -0.89(-0.22%)
May 24, 2021 399.27 402.12 399.02 401.02 53,753,664 +4.05(+1.02%)
May 21, 2021 398.82 400.09 396.51 396.97 80,053,824 -0.33(-0.08%)
May 20, 2021 393.97 398.59 393.85 397.30 81,511,312 +4.23(+1.08%)
May 19, 2021 389.30 393.22 387.78 393.07 111,299,744 -1.03(-0.26%)
May 18, 2021 397.80 398.05 393.94 394.10 62,277,852 -3.43(-0.86%)
May 17, 2021 397.40 398.36 395.46 397.53 68,094,352 -1.01(-0.25%)
May 14, 2021 395.32 399.41 395.29 398.54 86,424,632 +6.03(+1.54%)
May 13, 2021 389.44 394.50 389.40 392.52 111,193,616 +4.66(+1.20%)
May 12, 2021 393.43 394.73 387.69 387.86 140,930,224 -8.42(-2.12%)
May 11, 2021 395.21 397.29 392.31 396.28 122,167,704 -3.57(-0.89%)
May 10, 2021 404.21 404.44 399.72 399.84 85,581,048 -4.00(-0.99%)
May 07, 2021 401.71 404.51 401.01 403.84 70,845,176 +2.92(+0.73%)
May 06, 2021 397.83 401.06 395.76 400.93 77,919,520 +3.18(+0.80%)
May 05, 2021 399.31 399.55 396.97 397.75 62,979,116 +0.12(+0.03%)
May 04, 2021 398.06 398.56 393.85 397.62 106,151,336 -2.47(-0.62%)
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.