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 )

504.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Aug 31, 2004 84.81 85.20 84.38 85.16 57,683,412 +0.44(+0.52%)
Aug 30, 2004 85.25 85.33 84.65 84.71 34,875,880 -0.71(-0.83%)
Aug 27, 2004 85.25 85.56 85.11 85.42 32,494,960 +0.27(+0.31%)
Aug 26, 2004 85.07 85.31 84.96 85.15 34,751,012 +0.00(+0.00%)
Aug 25, 2004 84.56 85.28 84.23 85.15 50,346,376 +0.57(+0.68%)
Aug 24, 2004 84.84 84.87 84.19 84.58 39,881,708 +0.11(+0.14%)
Aug 23, 2004 84.73 84.90 84.35 84.46 44,028,744 -0.21(-0.25%)
Aug 20, 2004 84.01 84.79 83.93 84.67 58,565,296 +0.59(+0.70%)
Aug 19, 2004 84.16 84.32 83.68 84.08 52,155,944 -0.25(-0.29%)
Aug 18, 2004 83.19 84.44 83.15 84.33 56,311,592 +0.86(+1.03%)
Aug 17, 2004 83.35 83.76 83.18 83.47 53,223,884 +0.47(+0.56%)
Aug 16, 2004 82.11 83.26 82.08 83.00 59,689,868 +0.85(+1.04%)
Aug 13, 2004 82.10 82.28 81.69 82.15 54,331,104 +0.16(+0.20%)
Aug 12, 2004 82.48 82.74 81.72 81.99 65,295,624 -0.90(-1.09%)
Aug 11, 2004 82.51 83.03 82.08 82.90 69,187,976 -0.17(-0.20%)
Aug 10, 2004 82.25 83.09 82.21 83.07 73,202,712 +1.06(+1.29%)
Aug 09, 2004 82.02 82.38 81.91 82.01 48,903,708 +0.11(+0.14%)
Aug 06, 2004 82.49 82.75 81.72 81.89 97,529,896 -1.19(-1.43%)
Aug 05, 2004 84.53 84.60 82.98 83.08 66,329,512 -1.38(-1.63%)
Aug 04, 2004 84.22 84.88 84.03 84.46 53,288,472 -0.01(-0.01%)
Aug 03, 2004 85.02 85.12 84.43 84.47 53,388,024 -0.66(-0.77%)
Aug 02, 2004 84.45 85.35 84.35 85.13 50,636,164 +0.18(+0.21%)
Jul 30, 2004 84.55 85.00 84.38 84.95 54,264,428 +0.21(+0.24%)
Jul 29, 2004 84.72 84.97 84.31 84.74 68,310,000 +0.36(+0.43%)
Jul 28, 2004 83.96 84.59 83.23 84.38 86,217,392 +0.25(+0.30%)
Jul 27, 2004 83.58 84.39 83.52 84.13 66,950,316 +0.78(+0.94%)
Jul 26, 2004 83.70 83.87 82.94 83.35 64,835,956 -0.16(-0.19%)
Jul 23, 2004 84.02 84.08 83.30 83.51 64,731,576 -0.71(-0.84%)
Jul 22, 2004 83.82 84.61 83.36 84.22 94,812,872 +0.23(+0.27%)
Jul 21, 2004 85.70 85.89 83.89 83.98 73,412,120 -1.58(-1.85%)
Jul 20, 2004 84.71 85.76 84.50 85.56 61,712,240 +1.07(+1.27%)
Jul 19, 2004 84.88 85.04 84.30 84.49 51,667,052 -0.36(-0.42%)
Jul 16, 2004 85.51 85.59 84.64 84.85 53,330,224 -0.07(-0.08%)
Jul 15, 2004 85.64 85.77 84.84 84.92 50,151,836 -0.55(-0.65%)
Jul 14, 2004 85.27 86.14 85.17 85.47 70,769,728 -0.26(-0.30%)
Jul 13, 2004 85.78 85.86 85.53 85.73 34,990,696 +0.06(+0.07%)
Jul 12, 2004 85.47 85.87 85.07 85.67 46,568,844 +0.04(+0.04%)
Jul 09, 2004 85.59 85.79 85.36 85.63 35,766,768 +0.24(+0.28%)
Jul 08, 2004 85.69 86.08 85.23 85.40 59,095,420 -0.61(-0.71%)
Jul 07, 2004 85.69 86.28 85.65 86.01 39,207,016 +0.25(+0.29%)
Jul 06, 2004 86.12 86.18 85.56 85.76 50,509,208 -0.76(-0.88%)
Jul 02, 2004 86.73 86.83 86.30 86.51 45,171,972 -0.05(-0.05%)
Jul 01, 2004 87.56 87.68 86.28 86.56 75,389,088 -1.22(-1.39%)
Jun 30, 2004 87.43 87.98 87.10 87.78 68,643,760 +0.47(+0.54%)
Jun 29, 2004 86.99 87.50 86.93 87.31 37,091,616 +0.36(+0.41%)
Jun 28, 2004 87.78 87.84 86.92 86.95 53,874,308 -0.30(-0.34%)
Jun 25, 2004 87.69 88.09 87.13 87.25 42,892,564 -0.42(-0.48%)
Jun 24, 2004 87.76 88.09 87.57 87.67 51,422,016 -0.28(-0.31%)
Jun 23, 2004 87.05 88.02 86.93 87.95 46,665,528 +0.75(+0.86%)
Jun 22, 2004 86.71 87.28 86.35 87.20 48,723,260 +0.44(+0.50%)
Jun 21, 2004 87.18 87.48 86.71 86.76 32,284,764 -0.33(-0.38%)
Jun 18, 2004 86.81 87.54 86.74 87.09 41,498,952 -0.15(-0.18%)
Jun 17, 2004 87.21 87.43 86.86 87.24 37,153,984 -0.13(-0.15%)
Jun 16, 2004 87.37 87.53 87.14 87.37 34,757,148 -0.02(-0.02%)
Jun 15, 2004 87.30 87.71 87.00 87.39 48,858,040 +0.61(+0.71%)
Jun 14, 2004 87.23 87.26 86.51 86.77 45,195,852 -0.87(-0.99%)
Jun 10, 2004 87.40 87.64 87.32 87.64 28,338,266 +0.43(+0.49%)
Jun 09, 2004 87.76 87.91 87.16 87.21 48,032,260 -0.82(-0.93%)
Jun 08, 2004 87.66 88.08 87.50 88.03 42,867,512 +0.12(+0.14%)
Jun 07, 2004 86.99 87.99 86.93 87.91 41,332,204 +1.32(+1.52%)
Jun 04, 2004 86.59 87.05 86.38 86.59 42,748,388 +0.68(+0.79%)
Jun 03, 2004 86.46 86.75 85.89 85.91 50,532,564 -0.80(-0.92%)
Jun 02, 2004 86.63 86.97 86.19 86.71 51,905,952 +0.32(+0.37%)
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.