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 )

455.21 USD -1.28 (-0.28%)
Streaming Delayed Price Updated: 11:14 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 462.00 463.90 455.30 455.56 148,752,291 -9.04(-1.95%)
Nov 29, 2021 464.07 466.56 461.73 464.60 86,665,248 +5.63(+1.23%)
Nov 26, 2021 462.34 463.90 457.77 458.97 112,671,463 -10.47(-2.23%)
Nov 24, 2021 466.06 469.55 465.19 469.44 61,992,737 +1.25(+0.27%)
Nov 23, 2021 467.22 469.10 464.45 468.19 73,114,028 +0.62(+0.13%)
Nov 22, 2021 470.89 473.54 467.35 467.57 72,651,759 -1.32(-0.28%)
Nov 19, 2021 469.61 470.94 468.50 468.89 57,315,579 -0.84(-0.18%)
Nov 18, 2021 469.24 470.01 469.41 469.73 50,542,732 +1.21(+0.26%)
Nov 17, 2021 469.00 469.19 467.48 468.52 47,667,957 -0.76(-0.16%)
Nov 16, 2021 467.15 470.48 467.07 469.28 48,715,403 +1.85(+0.40%)
Nov 15, 2021 468.64 468.81 466.23 467.43 46,886,481 +0.16(+0.03%)
Nov 12, 2021 465.12 467.86 464.11 467.27 53,566,687 +3.50(+0.75%)
Nov 11, 2021 465.21 465.29 463.75 463.77 34,736,547 -2.98(-0.64%)
Nov 10, 2021 465.58 466.75 69,257,196 -0.63(-0.13%)
Nov 09, 2021 469.32 469.57 465.88 467.38 51,009,694 -2.05(-0.44%)
Nov 08, 2021 469.70 470.23 468.20 469.43 50,399,242 +0.90(+0.19%)
Nov 05, 2021 469.28 470.65 466.92 468.53 66,587,573 +1.62(+0.35%)
Nov 04, 2021 465.36 467.00 464.99 466.91 53,009,219 +2.19(+0.47%)
Nov 03, 2021 461.30 465.15 460.83 464.72 52,470,052 +2.82(+0.61%)
Nov 02, 2021 460.22 462.23 460.08 461.90 49,141,927 +1.86(+0.40%)
Nov 01, 2021 460.30 459.65 458.20 460.04 48,422,181 +0.79(+0.17%)
Oct 29, 2021 455.87 459.56 455.56 459.25 70,417,810 +0.93(+0.20%)
Oct 28, 2021 455.46 458.40 455.45 458.32 51,390,459 +4.38(+0.96%)
Oct 27, 2021 456.45 457.16 453.86 453.94 72,486,938 -2.02(-0.44%)
Oct 26, 2021 457.20 455.96 56,039,724 +0.41(+0.09%)
Oct 25, 2021 454.28 455.90 452.39 455.55 45,186,456 +2.43(+0.54%)
Oct 22, 2021 453.13 454.67 451.05 453.12 58,845,556 -0.47(-0.10%)
Oct 21, 2021 451.77 453.83 451.31 453.59 41,251,491 +1.18(+0.26%)
Oct 20, 2021 451.13 452.73 451.01 452.41 49,513,144 +1.77(+0.39%)
Oct 19, 2021 448.92 450.71 448.27 450.64 46,954,200 +3.45(+0.77%)
Oct 18, 2021 443.97 447.55 443.27 447.19 62,184,130 +1.32(+0.30%)
Oct 15, 2021 444.75 446.26 444.09 445.87 66,355,289 +3.37(+0.76%)
Oct 14, 2021 439.08 442.66 438.58 442.50 70,191,393 +7.32(+1.68%)
Oct 13, 2021 434.71 436.05 431.54 435.18 72,932,931 +1.56(+0.36%)
Oct 12, 2021 435.67 436.10 432.78 433.62 71,379,812 -1.07(-0.25%)
Oct 11, 2021 437.16 440.26 434.62 434.69 65,717,485 -3.17(-0.72%)
Oct 08, 2021 439.48 439.89 437.19 437.86 74,565,460 -0.80(-0.18%)
Oct 07, 2021 438.39 441.68 438.20 438.66 72,401,178 +3.76(+0.86%)
Oct 06, 2021 429.27 435.11 427.54 434.90 112,875,465 +1.80(+0.42%)
Oct 05, 2021 430.24 435.49 429.43 433.10 90,556,648 +4.46(+1.04%)
Oct 04, 2021 433.00 433.96 426.39 428.64 128,829,653 -5.60(-1.29%)
Oct 01, 2021 430.98 436.03 427.23 434.24 129,590,276 +5.10(+1.19%)
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%)
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.