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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Depository Receipts (NY: SPY )

499.52 -1.03 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 106.76 107.75 105.97 105.97 271,848,416 -0.63(-0.59%)
Apr 29, 2008 106.83 107.09 106.23 106.59 165,719,824 -0.42(-0.39%)
Apr 28, 2008 107.21 107.49 106.83 107.02 137,789,216 +0.08(+0.08%)
Apr 25, 2008 106.85 107.22 105.70 106.93 248,910,720 +0.92(+0.87%)
Apr 24, 2008 105.83 107.10 105.03 106.01 299,238,592 +0.46(+0.44%)
Apr 23, 2008 105.84 106.36 105.09 105.55 252,156,048 -0.15(-0.15%)
Apr 22, 2008 105.91 106.05 104.72 105.71 211,547,760 -0.51(-0.48%)
Apr 21, 2008 105.94 106.52 104.90 106.22 154,715,664 +0.08(+0.08%)
Apr 18, 2008 106.49 106.96 105.97 106.14 285,087,040 +1.10(+1.04%)
Apr 17, 2008 104.25 105.19 103.97 105.04 234,419,952 +0.15(+0.15%)
Apr 16, 2008 103.11 104.95 103.01 104.89 246,846,208 +2.67(+2.61%)
Apr 15, 2008 102.38 102.46 101.42 102.22 224,863,456 +0.36(+0.35%)
Apr 14, 2008 102.08 102.35 101.59 101.86 209,409,584 -0.37(-0.36%)
Apr 11, 2008 102.32 104.22 101.94 102.23 290,820,672 -2.02(-1.94%)
Apr 10, 2008 103.77 104.75 103.39 104.25 251,314,672 +0.19(+0.18%)
Apr 09, 2008 104.70 104.85 103.38 104.06 255,142,080 -0.81(-0.77%)
Apr 08, 2008 104.38 105.12 104.20 104.87 193,927,728 -0.07(-0.07%)
Apr 07, 2008 105.67 106.20 104.80 104.94 201,312,352 +0.04(+0.04%)
Apr 04, 2008 105.09 105.74 104.33 104.90 266,747,520 -0.11(-0.10%)
Apr 03, 2008 104.19 105.34 104.01 105.01 229,458,304 +0.24(+0.23%)
Apr 02, 2008 105.05 105.51 104.22 104.77 275,141,792 +0.07(+0.07%)
Apr 01, 2008 102.48 104.88 102.33 104.70 331,990,912 +3.62(+3.58%)
Mar 31, 2008 100.62 101.73 100.47 101.08 217,382,464 +0.25(+0.25%)
Mar 28, 2008 101.04 102.21 100.45 100.83 236,030,528 -0.91(-0.90%)
Mar 27, 2008 102.85 103.04 101.44 101.74 293,738,080 -0.32(-0.32%)
Mar 26, 2008 103.05 103.53 102.02 102.06 256,884,896 -1.25(-1.21%)
Mar 25, 2008 103.36 103.89 102.53 103.31 251,645,456 +0.01(+0.01%)
Mar 24, 2008 102.17 104.09 102.12 103.30 272,749,632 +2.07(+2.04%)
Mar 21, 2008 99.67 101.87 99.07 101.23 320,083,680 +0.00(+0.00%)
Mar 20, 2008 99.67 101.87 99.07 101.23 320,049,632 +1.39(+1.39%)
Mar 19, 2008 102.81 103.20 99.67 99.84 451,199,968 -2.58(-2.51%)
Mar 18, 2008 100.11 102.46 99.62 102.42 436,224,896 +4.09(+4.15%)
Mar 17, 2008 97.01 99.07 96.62 98.33 528,679,168 -0.91(-0.92%)
Mar 14, 2008 101.76 101.79 97.93 99.24 632,362,368 -1.69(-1.67%)
Mar 13, 2008 99.34 101.66 98.56 100.93 458,649,920 +0.25(+0.25%)
Mar 12, 2008 101.73 102.53 100.53 100.68 298,867,648 -0.95(-0.93%)
Mar 11, 2008 100.19 101.72 97.88 101.63 445,964,800 +3.53(+3.59%)
Mar 10, 2008 99.49 99.58 97.79 98.10 307,425,376 -1.31(-1.32%)
Mar 07, 2008 99.35 100.97 98.55 99.41 425,863,872 -1.03(-1.03%)
Mar 06, 2008 101.92 102.10 100.06 100.45 323,030,816 -2.12(-2.07%)
Mar 05, 2008 102.25 103.29 101.43 102.57 353,114,496 +0.64(+0.63%)
Mar 04, 2008 101.34 102.24 100.39 101.93 368,468,160 -0.39(-0.38%)
Mar 03, 2008 102.04 102.56 101.35 102.32 251,166,784 -0.25(-0.24%)
Feb 29, 2008 103.93 105.02 101.77 102.56 329,651,584 -2.34(-2.23%)
Feb 28, 2008 105.18 105.74 104.66 104.90 222,484,528 -1.03(-0.98%)
Feb 27, 2008 105.43 106.64 105.31 105.94 219,631,344 -0.11(-0.10%)
Feb 26, 2008 104.81 106.50 104.62 106.04 277,108,928 +0.79(+0.75%)
Feb 25, 2008 103.88 105.50 103.30 105.25 247,747,776 +1.31(+1.26%)
Feb 22, 2008 103.44 104.12 101.83 103.94 268,064,272 +0.64(+0.62%)
Feb 21, 2008 104.74 105.01 102.75 103.31 262,280,304 -0.87(-0.83%)
Feb 20, 2008 102.69 105.46 102.52 104.17 287,898,016 +0.31(+0.30%)
Feb 19, 2008 104.76 104.92 103.17 103.87 189,381,104 +0.29(+0.28%)
Feb 18, 2008 103.12 104.31 102.21 103.58 0 +0.00(+0.00%)
Feb 15, 2008 103.12 104.31 102.21 103.58 200,959,440 -0.02(-0.02%)
Feb 14, 2008 104.96 105.00 103.31 103.60 280,705,440 -0.92(-0.88%)
Feb 13, 2008 104.24 105.08 103.58 104.52 237,328,400 +1.06(+1.02%)
Feb 12, 2008 103.40 104.47 102.69 103.46 334,714,624 +0.95(+0.93%)
Feb 11, 2008 102.01 102.88 101.20 102.51 245,965,392 +0.52(+0.51%)
Feb 08, 2008 102.00 102.87 101.25 101.99 289,166,880 -0.66(-0.64%)
Feb 07, 2008 101.02 103.31 100.96 102.65 388,101,024 +0.67(+0.66%)
Feb 06, 2008 103.15 103.66 101.48 101.97 326,986,976 -0.83(-0.81%)
Feb 05, 2008 104.19 104.43 102.45 102.80 374,079,712 -2.83(-2.68%)
Feb 04, 2008 106.69 106.76 105.49 105.63 164,566,784 -1.35(-1.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.