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 )

451.75 USD -4.74 (-1.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 436.02 436.77 429.07 429.14 140,392,022 -5.31(-1.22%)
Sep 29, 2021 435.19 437.04 433.85 434.45 82,200,280 +0.73(+0.17%)
Sep 28, 2021 439.69 440.04 432.94 433.72 130,357,221 -8.92(-2.02%)
Sep 27, 2021 442.81 444.05 441.90 442.64 61,340,510 -1.27(-0.29%)
Sep 24, 2021 441.44 444.67 441.21 443.91 62,210,845 +0.73(+0.16%)
Sep 23, 2021 439.85 444.89 439.60 443.18 76,311,349 +5.32(+1.22%)
Sep 22, 2021 436.05 440.03 433.75 437.86 102,333,755 +4.23(+0.98%)
Sep 21, 2021 436.53 437.91 433.14 433.63 92,750,083 -0.41(-0.09%)
Sep 20, 2021 434.88 436.56 428.86 434.04 166,861,657 -7.36(-1.67%)
Sep 17, 2021 444.92 445.37 441.02 441.40 119,103,145 -5.77(-1.29%)
Sep 16, 2021 447.32 448.36 444.02 447.17 78,015,291 -0.71(-0.16%)
Sep 15, 2021 444.62 448.41 443.44 447.88 78,758,521 +3.71(+0.84%)
Sep 14, 2021 448.12 448.34 443.22 444.17 79,136,941 -2.41(-0.54%)
Sep 13, 2021 448.64 448.85 444.11 446.58 83,715,299 +1.14(+0.26%)
Sep 10, 2021 451.04 451.49 445.31 445.44 89,948,534 -3.54(-0.79%)
Sep 09, 2021 450.70 452.57 448.72 448.98 57,925,278 -1.93(-0.43%)
Sep 08, 2021 450.89 451.67 448.86 450.91 57,159,221 -0.55(-0.12%)
Sep 07, 2021 452.71 452.81 450.74 451.46 51,659,757 -1.62(-0.36%)
Sep 03, 2021 451.98 453.63 451.55 453.08 47,422,228 -0.11(-0.02%)
Sep 02, 2021 453.32 454.05 451.91 453.19 42,931,301 +1.39(+0.31%)
Sep 01, 2021 452.56 453.11 451.55 451.80 48,930,981 +0.24(+0.05%)
Aug 31, 2021 452.13 452.49 450.93 451.56 59,296,907 -0.67(-0.15%)
Aug 30, 2021 450.97 453.07 450.71 452.23 48,271,886 +1.98(+0.44%)
Aug 27, 2021 447.12 450.65 447.06 450.25 77,235,210 +3.99(+0.89%)
Aug 26, 2021 448.61 448.86 446.16 446.26 57,768,815 -2.65(-0.59%)
Aug 25, 2021 448.17 449.46 447.77 448.91 40,500,728 +0.94(+0.21%)
Aug 24, 2021 447.97 448.54 447.42 447.97 38,651,803 +0.71(+0.16%)
Aug 23, 2021 445.16 448.23 443.44 447.26 54,942,353 +3.90(+0.88%)
Aug 20, 2021 440.23 443.70 439.73 443.36 72,033,901 +3.50(+0.80%)
Aug 19, 2021 436.27 441.14 436.12 439.86 92,851,625 +0.68(+0.15%)
Aug 18, 2021 442.96 444.62 438.92 439.18 90,252,889 -4.86(-1.09%)
Aug 17, 2021 444.24 444.96 440.85 444.04 92,646,669 -2.93(-0.66%)
Aug 16, 2021 444.53 447.11 442.87 446.97 73,969,378 +1.05(+0.24%)
Aug 13, 2021 445.59 445.94 445.07 445.92 40,229,371 +0.81(+0.18%)
Aug 12, 2021 443.62 445.26 442.66 445.11 38,921,855 +1.33(+0.30%)
Aug 11, 2021 443.82 443.88 442.62 443.78 44,417,292 +1.10(+0.25%)
Aug 10, 2021 442.61 443.44 441.88 442.68 43,316,213 +0.55(+0.12%)
Aug 09, 2021 442.46 442.80 441.31 442.13 41,003,915 -0.36(-0.08%)
Aug 06, 2021 442.10 442.94 441.80 442.49 47,291,635 +0.73(+0.17%)
Aug 05, 2021 440.22 441.85 439.88 441.76 38,936,055 +2.78(+0.63%)
Aug 04, 2021 439.78 441.12 438.73 438.98 46,795,057 -2.17(-0.49%)
Aug 03, 2021 438.44 441.20 436.10 441.15 58,025,585 +3.56(+0.81%)
Aug 02, 2021 440.34 440.93 437.21 437.59 58,748,853 -0.92(-0.21%)
Jul 30, 2021 437.91 440.06 437.77 438.51 69,004,610 -2.14(-0.49%)
Jul 29, 2021 439.82 441.80 439.81 440.65 47,391,239 +1.82(+0.41%)
Jul 28, 2021 439.68 440.30 437.55 438.83 52,680,161 -0.18(-0.04%)
Jul 27, 2021 439.91 439.94 435.99 439.01 67,358,598 -2.01(-0.46%)
Jul 26, 2021 439.31 441.03 439.26 441.02 44,280,082 +1.08(+0.25%)
Jul 23, 2021 437.52 440.30 436.79 439.94 63,994,040 +4.48(+1.03%)
Jul 22, 2021 434.74 435.72 433.69 435.46 47,854,415 +0.91(+0.21%)
Jul 21, 2021 432.34 434.70 431.01 434.55 64,810,569 +3.49(+0.81%)
Jul 20, 2021 425.68 432.42 424.83 431.06 99,945,531 +6.09(+1.43%)
Jul 19, 2021 426.19 431.41 421.97 424.97 147,798,869 -6.37(-1.48%)
Jul 16, 2021 436.01 436.06 430.92 431.34 79,797,838 -3.41(-0.78%)
Jul 15, 2021 434.81 435.53 432.72 434.75 55,158,289 -1.49(-0.34%)
Jul 14, 2021 437.40 437.92 434.91 436.24 64,077,467 +0.65(+0.15%)
Jul 13, 2021 436.24 437.84 435.31 435.59 52,843,931 -1.49(-0.34%)
Jul 12, 2021 435.43 437.32 434.97 437.08 52,946,429 +1.56(+0.36%)
Jul 09, 2021 432.53 435.84 430.71 435.52 76,238,699 +4.60(+1.07%)
Jul 08, 2021 428.78 431.73 427.52 430.92 97,553,094 -3.54(-0.81%)
Jul 07, 2021 433.66 434.76 431.51 434.46 63,523,160 +1.53(+0.35%)
Jul 06, 2021 433.78 434.01 430.01 432.93 68,646,607 -0.79(-0.18%)
Jul 02, 2021 431.67 434.10 430.52 433.72 57,697,932 +3.29(+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.