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 )

431.24 USD -2.14 (-0.49%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 112.77 111.44 111.44 111.44 1,455 -1.08(-0.96%)
Dec 30, 2009 112.23 112.65 112.17 112.52 73,002,416 -0.04(-0.04%)
Dec 29, 2009 113.01 113.03 112.55 112.56 80,511,696 -0.16(-0.14%)
Dec 28, 2009 112.90 112.99 112.32 112.72 87,388,357 +0.24(+0.21%)
Dec 24, 2009 112.19 112.60 111.99 112.48 39,677,470 +0.53(+0.47%)
Dec 23, 2009 112.00 112.11 111.50 111.95 111,759,889 +0.22(+0.20%)
Dec 22, 2009 111.57 111.97 111.43 111.73 91,674,792 +0.24(+0.22%)
Dec 21, 2009 110.76 111.70 110.76 111.49 118,007,901 +1.28(+1.16%)
Dec 18, 2009 110.20 110.30 109.28 110.21 174,591,136 +0.03(+0.03%)
Dec 17, 2009 110.72 110.93 110.08 110.18 183,353,759 -1.80(-1.61%)
Dec 16, 2009 111.80 112.13 111.27 111.98 155,264,440 +0.63(+0.57%)
Dec 15, 2009 111.46 111.92 111.00 111.35 120,356,241 -0.52(-0.46%)
Dec 14, 2009 111.82 112.00 111.63 111.87 107,069,772 +0.76(+0.68%)
Dec 11, 2009 111.11 111.36 110.61 111.11 124,853,988 +0.47(+0.42%)
Dec 10, 2009 110.70 111.12 110.45 110.64 137,959,586 +0.62(+0.56%)
Dec 09, 2009 109.58 110.18 109.02 110.02 154,998,498 -0.75(-0.68%)
Dec 08, 2009 110.04 110.77 109.27 110.77 169,737,124 -0.07(-0.06%)
Dec 07, 2009 110.91 111.53 110.49 110.84 127,817,596 -0.17(-0.15%)
Dec 04, 2009 111.84 112.38 110.04 111.01 274,881,003 +0.63(+0.57%)
Dec 03, 2009 111.55 112.18 110.29 110.38 167,107,619 -0.87(-0.78%)
Dec 02, 2009 111.28 112.01 110.92 111.25 131,979,913 -0.05(-0.04%)
Dec 01, 2009 110.92 111.66 110.73 111.30 159,544,303 +1.36(+1.24%)
Nov 30, 2009 109.48 110.20 108.12 109.94 160,683,434 +0.37(+0.34%)
Nov 27, 2009 108.40 110.32 108.29 109.57 126,001,795 -1.81(-1.63%)
Nov 25, 2009 111.17 111.50 110.82 111.38 109,564,770 +0.39(+0.35%)
Nov 24, 2009 111.00 111.20 110.01 110.99 138,305,184 +0.17(+0.15%)
Nov 23, 2009 110.72 111.74 110.60 110.82 147,969,074 +1.39(+1.27%)
Nov 20, 2009 109.25 109.76 109.01 109.43 134,195,979 -0.39(-0.36%)
Nov 19, 2009 110.51 111.31 109.13 109.82 208,672,057 -1.45(-1.30%)
Nov 18, 2009 111.26 111.43 110.57 111.27 156,322,605 -0.07(-0.06%)
Nov 17, 2009 110.92 111.39 110.50 111.34 146,918,191 +0.13(+0.12%)
Nov 16, 2009 110.38 111.69 110.32 111.21 210,871,013 +1.59(+1.45%)
Nov 13, 2009 109.26 110.09 108.75 109.62 150,962,935 +0.59(+0.54%)
Nov 12, 2009 110.00 110.57 108.75 109.03 156,945,246 -1.12(-1.02%)
Nov 11, 2009 110.31 110.82 109.62 110.15 169,354,002 +0.56(+0.51%)
Nov 10, 2009 109.31 109.93 108.97 109.59 171,672,411 +0.02(+0.02%)
Nov 09, 2009 107.95 109.63 107.87 109.57 159,456,126 +2.44(+2.28%)
Nov 06, 2009 106.26 107.40 106.05 107.13 170,954,088 +0.95(+0.89%)
Nov 05, 2009 105.66 106.88 105.44 106.18 179,833,165 +1.26(+1.20%)
Nov 04, 2009 105.51 106.33 104.65 104.92 247,460,489 +0.27(+0.26%)
Nov 03, 2009 103.74 104.80 103.54 104.65 228,315,968 +0.33(+0.32%)
Nov 02, 2009 104.13 105.41 103.08 104.32 254,192,175 +0.76(+0.73%)
Oct 30, 2009 106.30 106.62 103.44 103.56 325,608,088 -3.09(-2.90%)
Oct 29, 2009 104.41 106.86 104.94 106.65 198,032,314 +2.24(+2.15%)
Oct 28, 2009 106.42 106.48 104.35 104.41 248,608,908 -2.01(-1.89%)
Oct 27, 2009 107.03 107.39 106.16 106.42 252,666,728 -0.49(-0.46%)
Oct 26, 2009 108.20 109.31 106.61 106.91 241,900,462 -1.17(-1.08%)
Oct 23, 2009 108.39 108.55 107.63 108.08 240,033,192 -1.25(-1.14%)
Oct 22, 2009 108.19 109.68 107.50 109.33 238,215,656 +1.10(+1.02%)
Oct 21, 2009 109.04 110.31 108.15 108.23 225,548,791 -0.98(-0.90%)
Oct 20, 2009 108.76 109.89 108.68 109.21 180,839,224 -0.58(-0.53%)
Oct 19, 2009 109.07 110.13 108.73 109.79 159,392,366 +0.90(+0.83%)
Oct 16, 2009 109.71 109.27 108.23 108.89 192,069,345 -0.82(-0.75%)
Oct 15, 2009 108.78 109.71 108.73 109.71 173,800,865 +0.40(+0.37%)
Oct 14, 2009 107.46 109.42 107.42 109.31 191,364,164 +1.85(+1.72%)
Oct 13, 2009 107.39 107.71 106.76 107.46 157,521,561 -0.22(-0.20%)
Oct 12, 2009 107.99 108.08 107.28 107.68 117,924,965 +0.42(+0.39%)
Oct 09, 2009 106.64 107.26 106.36 107.26 135,008,260 +0.65(+0.61%)
Oct 08, 2009 106.55 107.17 105.84 106.61 183,220,313 +1.01(+0.96%)
Oct 07, 2009 105.27 105.91 105.07 105.60 159,019,899 +0.09(+0.09%)
Oct 06, 2009 104.02 106.11 104.71 105.51 202,454,932 +1.49(+1.43%)
Oct 05, 2009 102.90 104.32 102.60 104.02 149,802,982 +1.53(+1.49%)
Oct 02, 2009 102.02 103.10 101.99 102.49 224,749,257 -0.51(-0.50%)
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.