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 )

437.98 USD -8.77 (-1.96%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 147.10 147.61 146.06 146.21 108,112,322 -1.09(-0.74%)
Dec 28, 2007 148.54 148.61 146.90 147.30 116,357,974 -0.37(-0.25%)
Dec 27, 2007 149.02 149.03 147.32 147.67 122,916,196 -1.88(-1.26%)
Dec 26, 2007 148.65 149.68 148.50 149.55 67,065,173 +0.32(+0.21%)
Dec 24, 2007 148.82 149.48 148.48 149.23 45,601,326 +1.10(+0.74%)
Dec 21, 2007 147.37 148.42 147.09 148.13 146,084,419 +1.33(+0.91%)
Dec 20, 2007 146.84 146.86 145.18 146.80 214,698,462 +0.92(+0.63%)
Dec 19, 2007 145.94 147.75 144.94 145.88 198,893,444 +0.00(+0.00%)
Dec 18, 2007 146.10 146.48 143.96 145.88 245,557,558 +0.81(+0.56%)
Dec 17, 2007 146.61 146.87 144.86 145.07 177,023,311 -2.10(-1.43%)
Dec 14, 2007 147.93 149.10 147.10 147.17 159,105,848 -1.89(-1.27%)
Dec 13, 2007 148.32 149.39 147.30 149.06 237,576,451 -0.31(-0.21%)
Dec 12, 2007 151.06 151.77 147.20 149.37 322,334,076 +1.46(+0.99%)
Dec 11, 2007 152.14 152.89 147.83 147.91 250,200,781 -4.17(-2.74%)
Dec 10, 2007 151.28 152.25 150.86 152.08 123,884,390 +1.17(+0.78%)
Dec 07, 2007 151.42 151.50 150.55 150.91 148,960,442 -0.03(-0.02%)
Dec 06, 2007 148.63 151.21 148.57 150.94 154,513,638 +2.13(+1.43%)
Dec 05, 2007 147.93 149.20 147.83 148.81 171,018,467 +2.45(+1.67%)
Dec 04, 2007 146.66 147.54 146.31 146.36 136,528,569 -1.32(-0.89%)
Dec 03, 2007 148.19 148.45 147.29 147.68 145,925,261 -0.98(-0.66%)
Nov 30, 2007 149.04 149.87 147.33 148.66 222,876,219 +1.48(+1.01%)
Nov 29, 2007 146.62 147.72 146.10 147.18 199,175,087 +0.05(+0.03%)
Nov 28, 2007 144.19 147.47 144.14 147.13 257,058,430 +4.56(+3.20%)
Nov 27, 2007 141.74 143.23 140.95 142.57 293,791,095 +1.62(+1.15%)
Nov 26, 2007 144.43 144.88 140.66 140.95 214,110,568 -3.18(-2.21%)
Nov 23, 2007 143.07 144.34 142.70 144.13 77,688,317 +2.45(+1.73%)
Nov 21, 2007 143.08 143.91 141.67 141.68 259,053,635 -2.96(-2.05%)
Nov 20, 2007 144.02 145.53 142.11 144.64 414,281,456 +0.88(+0.61%)
Nov 19, 2007 145.28 145.36 143.19 143.76 267,669,211 -2.03(-1.39%)
Nov 16, 2007 146.31 146.47 144.57 145.79 308,746,341 +0.25(+0.17%)
Nov 15, 2007 146.57 147.49 144.52 145.54 263,030,678 -2.13(-1.44%)
Nov 14, 2007 149.22 149.40 146.78 147.67 230,329,873 -0.41(-0.28%)
Nov 13, 2007 145.37 148.31 145.22 148.08 191,052,800 +4.38(+3.05%)
Nov 12, 2007 145.21 146.61 143.70 143.70 242,972,401 -1.44(-0.99%)
Nov 09, 2007 145.69 147.54 144.89 145.14 277,720,844 -2.02(-1.37%)
Nov 08, 2007 147.99 149.30 145.07 147.16 374,378,887 -0.75(-0.51%)
Nov 07, 2007 150.44 152.11 147.55 147.91 306,054,744 -4.16(-2.74%)
Nov 06, 2007 150.86 152.11 149.90 152.07 177,622,107 +2.02(+1.35%)
Nov 05, 2007 149.64 151.16 148.00 150.05 226,754,631 -1.15(-0.76%)
Nov 02, 2007 151.53 152.00 149.21 151.20 331,218,271 +0.17(+0.11%)
Nov 01, 2007 153.29 153.41 150.59 151.03 332,925,802 -3.62(-2.34%)
Oct 31, 2007 153.98 155.27 152.84 154.65 220,926,686 +1.59(+1.04%)
Oct 30, 2007 153.45 153.75 152.87 153.06 132,955,816 -1.07(-0.69%)
Oct 29, 2007 153.93 154.44 153.55 154.13 106,818,723 +0.51(+0.33%)
Oct 26, 2007 153.06 153.62 151.90 153.62 176,484,008 +1.78(+1.17%)
Oct 25, 2007 151.65 152.29 149.88 151.84 237,277,187 +0.36(+0.24%)
Oct 24, 2007 151.21 151.74 148.00 151.48 326,497,520 -0.28(-0.18%)
Oct 23, 2007 151.46 151.95 150.25 151.76 179,975,662 +1.22(+0.81%)
Oct 22, 2007 148.86 150.76 148.66 150.54 261,989,700 +0.87(+0.58%)
Oct 19, 2007 153.09 156.48 149.66 149.67 297,111,866 -4.02(-2.62%)
Oct 18, 2007 153.45 154.19 153.08 153.69 148,315,353 -0.56(-0.36%)
Oct 17, 2007 154.98 155.09 152.47 154.25 216,639,638 +0.47(+0.31%)
Oct 16, 2007 154.41 156.48 153.47 153.78 166,368,426 -1.23(-0.79%)
Oct 15, 2007 156.27 156.36 153.94 155.01 161,010,420 -1.32(-0.84%)
Oct 12, 2007 155.46 156.35 155.27 156.33 124,535,044 +0.86(+0.55%)
Oct 11, 2007 156.93 157.52 154.54 155.47 233,494,065 +0.45(+0.29%)
Oct 10, 2007 155.02 155.02 155.02 155.02 0 +0.00(+0.00%)
Oct 09, 2007 155.02 155.02 155.02 155.02 0 +0.00(+0.00%)
Oct 08, 2007 155.39 155.49 154.77 155.02 71,257,251 -0.83(-0.53%)
Oct 05, 2007 155.03 156.10 154.63 155.85 134,581,601 +1.83(+1.19%)
Oct 04, 2007 154.11 154.26 153.59 154.02 76,731,545 +0.24(+0.16%)
Oct 03, 2007 153.81 154.41 153.01 153.78 119,035,344 -0.31(-0.20%)
Oct 02, 2007 154.61 154.65 153.81 154.09 112,687,969 -0.21(-0.14%)
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.