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 )

499.72 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	85.24	85.47	84.95	85.29	41,107,136	+0.08(+0.09%)
Dec 30, 2003	85.20	85.28	84.96	85.21	25,549,350	+0.02(+0.02%)
Dec 29, 2003	84.38	85.28	84.35	85.20	29,405,688	+1.12(+1.33%)
Dec 26, 2003	84.08	84.37	84.02	84.08	10,840,438	+0.06(+0.07%)
Dec 24, 2003	83.94	84.22	83.87	84.02	10,510,857	-0.08(-0.10%)
Dec 23, 2003	83.91	84.27	83.83	84.10	32,300,290	+0.05(+0.06%)
Dec 22, 2003	83.46	84.05	83.37	84.05	36,057,204	+0.58(+0.70%)
Dec 19, 2003	83.77	83.82	83.22	83.46	54,103,812	-0.63(-0.75%)
Dec 18, 2003	83.16	84.10	83.07	84.09	37,986,548	+0.93(+1.12%)
Dec 17, 2003	82.90	83.16	82.62	83.16	30,107,646	+0.26(+0.31%)
Dec 16, 2003	82.47	83.16	82.41	82.90	42,923,876	+0.43(+0.52%)
Dec 15, 2003	82.88	83.72	82.38	82.47	50,456,628	-0.41(-0.50%)
Dec 12, 2003	82.75	82.93	81.74	82.88	44,547,124	+0.16(+0.19%)
Dec 11, 2003	81.76	82.85	81.75	82.72	59,090,852	+0.92(+1.12%)
Dec 10, 2003	81.83	81.99	81.21	81.80	48,159,604	-0.01(-0.01%)
Dec 09, 2003	82.44	82.72	81.66	81.81	54,660,292	-0.64(-0.77%)
Dec 08, 2003	81.97	82.50	81.76	82.44	42,346,784	+0.48(+0.58%)
Dec 05, 2003	82.10	82.36	81.72	81.97	32,452,816	-0.50(-0.60%)
Dec 04, 2003	82.13	82.54	81.96	82.47	47,076,788	+0.34(+0.41%)
Dec 03, 2003	82.26	82.84	82.06	82.13	50,912,640	-0.13(-0.16%)
Dec 02, 2003	82.47	82.60	82.06	82.26	46,101,220	-0.21(-0.25%)

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