Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

S&P Depository Receipts (NY: SPY )

499.52 -1.03 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	438.96	442.51	438.66	442.21	73,130,368	+0.89(+0.20%)
Oct 28, 2021	438.57	441.40	438.56	441.32	53,370,072	+4.22(+0.96%)
Oct 27, 2021	439.52	440.20	437.02	437.10	75,279,200	-1.95(-0.44%)
Oct 26, 2021	440.24			439.05	58,198,428	+0.39(+0.09%)
Oct 25, 2021	437.43	438.99	435.61	438.65	46,927,084	+2.34(+0.54%)
Oct 22, 2021	436.32	437.81	434.32	436.31	61,112,344	-0.45(-0.10%)
Oct 21, 2021	435.01	437.00	434.57	436.76	42,840,540	+1.14(+0.26%)
Oct 20, 2021	434.40	435.94	434.28	435.63	51,420,440	+1.70(+0.39%)
Oct 19, 2021	432.27	433.99	431.64	433.93	48,762,920	+3.32(+0.77%)
Oct 18, 2021	427.50	430.95	426.83	430.60	64,579,520	+1.27(+0.30%)
Oct 15, 2021	428.25	429.71	427.62	429.33	68,911,360	+3.25(+0.76%)
Oct 14, 2021	422.79	426.24	422.31	426.09	72,895,232	+7.05(+1.68%)
Oct 13, 2021	418.59	419.88	415.53	419.04	75,742,376	+1.50(+0.36%)
Oct 12, 2021	419.51	419.92	416.73	417.54	74,129,424	-1.03(-0.25%)
Oct 11, 2021	420.94	423.93	418.50	418.57	68,248,984	-3.05(-0.72%)
Oct 08, 2021	423.18	423.57	420.97	421.62	77,437,792	-0.77(-0.18%)
Oct 07, 2021	422.13	425.30	421.95	422.39	75,190,136	+3.62(+0.86%)
Oct 06, 2021	413.35	418.97	411.68	418.77	117,222,552	+1.73(+0.42%)
Oct 05, 2021	414.28	419.34	413.50	417.04	94,044,976	+4.29(+1.04%)
Oct 04, 2021	416.94	417.86	410.57	412.74	133,792,296	-5.39(-1.29%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

S&P Depository Receipts (NY: SPY )

Historical Prices