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 )

433.38 USD -1.09 (-0.25%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 121.30 121.66 120.80 120.80 28,644,200 -0.33(-0.27%)
Dec 30, 2004 121.36 121.57 121.04 121.13 21,080,700 -0.23(-0.19%)
Dec 29, 2004 121.05 121.40 120.95 121.36 23,772,600 +0.18(+0.15%)
Dec 28, 2004 120.60 121.33 120.60 121.18 23,429,900 +0.66(+0.55%)
Dec 27, 2004 121.27 121.36 120.39 120.52 29,984,600 -0.25(-0.21%)
Dec 23, 2004 120.92 121.28 120.09 120.77 25,647,700 +0.09(+0.07%)
Dec 22, 2004 120.43 121.08 120.05 120.68 31,508,800 +0.29(+0.24%)
Dec 21, 2004 119.57 120.48 119.46 120.39 33,202,000 +0.92(+0.77%)
Dec 20, 2004 119.78 120.29 119.17 119.47 47,202,100 +0.03(+0.03%)
Dec 17, 2004 119.43 119.97 119.16 119.44 71,183,600 -1.37(-1.13%)
Dec 16, 2004 120.72 121.24 120.04 120.81 51,651,500 -0.07(-0.06%)
Dec 15, 2004 120.70 121.11 120.31 120.88 46,759,800 +0.09(+0.07%)
Dec 14, 2004 120.18 120.96 120.18 120.79 41,736,100 +0.42(+0.35%)
Dec 13, 2004 119.76 120.40 119.35 120.37 38,717,900 +1.04(+0.87%)
Dec 10, 2004 118.88 119.56 118.85 119.33 47,853,600 +0.12(+0.10%)
Dec 09, 2004 118.14 119.46 117.73 119.21 60,959,300 +0.42(+0.35%)
Dec 08, 2004 118.21 118.82 118.01 118.79 43,904,900 +0.69(+0.58%)
Dec 07, 2004 119.49 119.62 118.04 118.10 52,106,700 -1.11(-0.93%)
Dec 06, 2004 119.21 119.64 118.84 119.21 33,046,700 -0.04(-0.03%)
Dec 03, 2004 119.27 120.14 119.09 119.25 49,078,200 -0.08(-0.07%)
Dec 02, 2004 119.10 119.87 119.01 119.33 60,192,500 +0.10(+0.08%)
Dec 01, 2004 118.16 119.50 118.10 119.23 49,920,200 +1.34(+1.14%)
Nov 30, 2004 118.00 118.24 117.64 117.89 54,476,300 +0.08(+0.07%)
Nov 29, 2004 118.79 119.01 117.48 117.81 61,762,600 -0.54(-0.46%)
Nov 26, 2004 118.51 118.98 118.30 118.35 15,490,000 -0.09(-0.08%)
Nov 24, 2004 118.27 118.59 118.05 118.44 29,735,000 +0.28(+0.24%)
Nov 23, 2004 117.93 118.26 117.37 118.16 41,973,400 +0.18(+0.15%)
Nov 22, 2004 117.17 118.12 117.03 117.98 37,574,400 +0.56(+0.48%)
Nov 19, 2004 118.70 118.72 117.14 117.42 54,280,400 -1.32(-1.11%)
Nov 18, 2004 118.49 118.80 118.23 118.74 31,910,700 +0.16(+0.13%)
Nov 17, 2004 118.37 119.14 118.07 118.58 54,943,600 +0.70(+0.59%)
Nov 16, 2004 118.36 118.41 117.73 117.88 40,138,600 -0.85(-0.72%)
Nov 15, 2004 118.50 118.77 118.23 118.73 35,299,400 -0.06(-0.05%)
Nov 12, 2004 117.97 119.00 117.68 118.79 55,644,000 +0.93(+0.79%)
Nov 11, 2004 117.18 118.12 117.10 117.86 38,411,000 +0.89(+0.76%)
Nov 10, 2004 117.06 117.55 116.76 116.97 45,270,900 +0.09(+0.08%)
Nov 09, 2004 117.08 117.50 116.76 116.88 44,721,600 -0.23(-0.20%)
Nov 08, 2004 116.98 117.23 116.72 117.11 34,166,200 -0.17(-0.14%)
Nov 05, 2004 117.05 117.64 116.49 117.28 63,308,700 +0.73(+0.63%)
Nov 04, 2004 114.78 116.67 114.68 116.55 55,467,300 +1.57(+1.37%)
Nov 03, 2004 115.03 115.36 114.24 114.98 77,030,200 +1.43(+1.26%)
Nov 02, 2004 113.67 114.57 113.22 113.55 56,267,600 +0.04(+0.04%)
Nov 01, 2004 113.56 113.84 113.20 113.51 36,781,400 +0.31(+0.27%)
Oct 29, 2004 113.18 113.64 112.90 113.20 48,824,800 -0.02(-0.02%)
Oct 28, 2004 112.78 113.56 112.49 113.22 54,428,000 +0.34(+0.30%)
Oct 27, 2004 111.38 113.10 111.12 112.88 73,932,400 +1.34(+1.20%)
Oct 26, 2004 110.10 111.60 109.88 111.54 54,487,300 +1.68(+1.53%)
Oct 25, 2004 109.75 110.12 109.35 109.86 44,057,300 -0.13(-0.12%)
Oct 22, 2004 111.19 111.25 109.86 109.99 48,760,500 -1.25(-1.12%)
Oct 21, 2004 110.79 111.32 110.21 111.24 53,275,600 +0.72(+0.65%)
Oct 20, 2004 110.38 110.82 109.75 110.52 57,176,500 -0.22(-0.20%)
Oct 19, 2004 112.02 112.23 110.59 110.74 56,063,400 -0.94(-0.84%)
Oct 18, 2004 110.89 111.90 110.70 111.68 43,770,000 +0.42(+0.38%)
Oct 15, 2004 111.04 111.74 110.57 111.26 63,484,200 +0.62(+0.56%)
Oct 14, 2004 111.75 111.93 110.58 110.64 64,553,200 -0.90(-0.81%)
Oct 13, 2004 113.00 113.07 111.32 111.54 54,435,800 -0.99(-0.88%)
Oct 12, 2004 112.20 112.83 111.94 112.53 41,862,300 -0.44(-0.39%)
Oct 11, 2004 112.78 113.02 112.64 112.97 20,249,000 +0.46(+0.41%)
Oct 08, 2004 113.15 113.70 112.35 112.51 51,883,500 -0.94(-0.83%)
Oct 07, 2004 114.38 114.40 113.36 113.45 39,410,600 -1.17(-1.02%)
Oct 06, 2004 113.77 114.68 113.68 114.62 42,298,300 +0.72(+0.63%)
Oct 05, 2004 113.85 114.16 113.54 113.90 37,163,100 +0.06(+0.05%)
Oct 04, 2004 114.10 114.44 113.80 113.84 33,587,900 +0.19(+0.17%)
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.