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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 420.32 422.38 420.19 420.90 71,892,344 -2.05(-0.49%)
Jul 29, 2021 422.15 424.05 422.14 422.95 49,374,488 +1.75(+0.41%)
Jul 28, 2021 422.02 422.61 419.98 421.20 54,884,740 -0.17(-0.04%)
Jul 27, 2021 422.24 422.27 418.48 421.38 70,177,448 -1.93(-0.46%)
Jul 26, 2021 421.66 423.31 421.62 423.31 46,133,132 +1.04(+0.25%)
Jul 23, 2021 419.95 422.61 419.25 422.27 66,672,088 +4.30(+1.03%)
Jul 22, 2021 417.28 418.21 416.27 417.97 49,857,048 +0.87(+0.21%)
Jul 21, 2021 414.97 417.24 413.70 417.10 67,522,784 +3.35(+0.81%)
Jul 20, 2021 408.58 415.05 407.77 413.75 104,128,088 +5.85(+1.43%)
Jul 19, 2021 409.07 414.08 405.02 407.90 153,984,016 -6.11(-1.48%)
Jul 16, 2021 418.50 418.55 413.61 414.01 83,137,248 -3.27(-0.78%)
Jul 15, 2021 417.35 418.04 415.34 417.29 57,466,572 -1.43(-0.34%)
Jul 14, 2021 419.83 420.33 417.44 418.72 66,759,008 +0.62(+0.15%)
Jul 13, 2021 418.72 420.25 417.82 418.09 55,055,364 -1.43(-0.34%)
Jul 12, 2021 417.94 419.75 417.50 419.52 55,162,152 +1.50(+0.36%)
Jul 09, 2021 415.16 418.33 413.41 418.03 79,429,160 +4.42(+1.07%)
Jul 08, 2021 411.56 414.39 410.35 413.61 101,635,536 -3.40(-0.81%)
Jul 07, 2021 416.24 417.30 414.18 417.01 66,181,504 +1.47(+0.35%)
Jul 06, 2021 416.36 416.58 412.74 415.54 71,519,360 -0.76(-0.18%)
Jul 02, 2021 414.33 416.66 413.23 416.30 60,112,496 +3.16(+0.76%)
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.