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 )

497.52 -2.00 (-0.40%)

Streaming Delayed Price Updated: 12:00 PM EDT, Apr 19, 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, 2015	177.60	176.51	176.51	176.51	118,884,416	-1.78(-1.00%)
Dec 30, 2015	179.31	179.40	178.15	178.29	73,066,000	-1.27(-0.71%)
Dec 29, 2015	178.79	179.90	178.77	179.57	106,890,936	+1.90(+1.07%)
Dec 28, 2015	177.37	177.71	176.57	177.67	75,972,336	-0.41(-0.23%)
Dec 24, 2015	178.11	178.08	178.08	178.08	56,063,632	-0.29(-0.16%)
Dec 23, 2015	177.22	178.41	177.12	178.37	128,080,928	+2.18(+1.24%)
Dec 22, 2015	175.51	176.49	174.50	176.19	127,998,120	+1.58(+0.91%)
Dec 21, 2015	174.38	174.79	173.24	174.60	114,144,368	+1.43(+0.82%)
Dec 18, 2015	175.56	175.70	173.01	173.18	290,361,568	-3.14(-1.78%)
Dec 17, 2015	179.37	179.43	176.30	176.32	200,492,880	-2.73(-1.52%)
Dec 16, 2015	177.61	179.36	176.27	179.05	228,483,680	+2.58(+1.46%)
Dec 15, 2015	176.18	177.39	174.60	176.47	178,730,016	+1.83(+1.05%)
Dec 14, 2015	173.92	174.76	172.09	174.63	211,320,592	+0.88(+0.51%)
Dec 11, 2015	175.02	175.70	173.44	173.75	245,357,920	-3.43(-1.94%)
Dec 10, 2015	176.80	178.53	176.58	177.19	134,757,152	+0.46(+0.26%)
Dec 09, 2015	177.46	179.61	175.73	176.73	188,456,112	-1.39(-0.78%)
Dec 08, 2015	177.72	179.27	177.11	178.12	119,827,768	-1.21(-0.67%)
Dec 07, 2015	180.08	180.51	178.33	179.32	118,335,216	-1.09(-0.61%)
Dec 04, 2015	176.96	180.72	177.24	180.41	224,142,656	+3.45(+1.95%)
Dec 03, 2015	179.74	180.01	176.22	176.96	192,806,128	-2.51(-1.40%)
Dec 02, 2015	181.27	181.60	179.22	179.48	125,821,456	-1.85(-1.02%)

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