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 )

439.84 USD +1.86 (+0.42%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 126.12 126.25 125.50 125.50 95,598,996 -0.62(-0.49%)
Dec 29, 2011 125.24 126.25 124.86 126.12 122,194,972 +1.29(+1.03%)
Dec 28, 2011 126.51 126.53 124.73 124.83 118,333,084 -1.66(-1.31%)
Dec 27, 2011 126.17 126.82 126.06 126.49 85,493,064 +0.10(+0.08%)
Dec 23, 2011 125.67 126.43 125.41 126.39 92,187,159 +2.22(+1.79%)
Dec 21, 2011 123.93 124.36 122.75 124.17 192,853,413 +0.24(+0.19%)
Dec 20, 2011 122.18 124.14 120.37 123.93 224,517,755 +3.64(+3.03%)
Dec 19, 2011 122.06 122.32 120.03 120.29 182,984,528 -1.30(-1.07%)
Dec 16, 2011 121.40 122.95 121.30 121.59 220,481,303 -0.60(-0.49%)
Dec 15, 2011 123.03 123.20 121.99 122.18 197,242,839 +0.44(+0.37%)
Dec 14, 2011 122.56 123.03 121.47 121.74 238,043,734 -1.31(-1.06%)
Dec 13, 2011 124.86 125.57 122.45 123.05 244,539,805 -1.16(-0.93%)
Dec 12, 2011 124.95 124.97 123.16 124.21 215,281,912 -1.84(-1.46%)
Dec 09, 2011 124.51 126.37 124.40 126.05 209,111,336 +2.10(+1.69%)
Dec 08, 2011 125.90 126.18 123.65 123.95 240,338,249 -2.78(-2.19%)
Dec 07, 2011 125.84 127.26 124.97 126.73 237,191,222 +0.47(+0.37%)
Dec 06, 2011 126.21 127.11 125.76 126.26 178,272,629 +0.04(+0.03%)
Dec 05, 2011 126.84 127.18 125.44 126.22 224,989,982 +1.36(+1.09%)
Dec 02, 2011 126.12 126.50 124.78 124.86 221,109,692 -0.11(-0.09%)
Dec 01, 2011 124.85 125.64 124.43 124.97 176,548,722 -0.02(-0.02%)
Nov 30, 2011 123.49 125.22 120.00 124.99 322,491,911 +4.94(+4.11%)
Nov 29, 2011 120.05 121.00 119.61 120.05 198,921,584 +0.34(+0.28%)
Nov 28, 2011 116.34 120.18 118.82 119.71 210,060,143 +3.37(+2.90%)
Nov 25, 2011 116.38 117.70 116.20 116.34 99,556,980 -0.22(-0.19%)
Nov 23, 2011 118.07 119.19 116.56 116.56 224,531,653 -2.63(-2.21%)
Nov 22, 2011 119.40 120.10 118.52 119.19 216,010,824 -0.47(-0.39%)
Nov 21, 2011 120.20 120.35 118.65 119.66 228,943,878 -2.32(-1.90%)
Nov 18, 2011 122.50 122.75 121.47 121.98 215,580,353 -0.13(-0.10%)
Nov 17, 2011 123.85 124.16 121.23 122.11 330,306,248 -1.97(-1.59%)
Nov 16, 2011 124.81 126.34 123.90 124.08 235,070,232 -2.00(-1.59%)
Nov 15, 2011 125.17 126.75 124.72 126.08 184,311,753 +0.62(+0.50%)
Nov 14, 2011 126.66 127.45 124.92 125.46 159,071,399 -1.20(-0.95%)
Nov 11, 2011 125.83 126.99 125.79 126.66 189,924,327 +2.34(+1.88%)
Nov 10, 2011 124.79 124.94 123.02 124.32 231,398,221 +1.16(+0.94%)
Nov 09, 2011 124.89 125.80 122.86 123.16 337,263,391 -4.72(-3.69%)
Nov 08, 2011 126.92 128.02 125.71 127.88 224,237,225 +1.62(+1.28%)
Nov 07, 2011 125.39 126.39 124.20 126.26 196,305,727 +0.78(+0.62%)
Nov 04, 2011 125.23 125.70 124.01 125.48 249,401,512 -0.77(-0.61%)
Nov 03, 2011 125.27 126.50 123.60 126.25 286,399,044 +2.26(+1.82%)
Nov 02, 2011 123.83 124.40 122.79 123.99 244,651,570 +1.99(+1.63%)
Nov 01, 2011 125.50 123.51 121.52 122.00 415,364,744 -3.50(-2.79%)
Oct 31, 2011 127.16 128.62 125.32 125.50 227,539,665 -3.10(-2.41%)
Oct 28, 2011 128.00 128.85 127.80 128.60 225,906,497 -0.03(-0.02%)
Oct 27, 2011 127.63 129.42 124.32 128.63 389,852,315 +4.33(+3.48%)
Oct 26, 2011 124.35 124.77 122.21 124.30 288,682,863 +1.25(+1.02%)
Oct 25, 2011 124.89 124.95 122.78 123.05 267,797,610 -2.44(-1.95%)
Oct 24, 2011 124.17 125.80 124.06 125.49 202,614,170 +1.52(+1.23%)
Oct 21, 2011 123.09 124.12 122.72 123.97 278,999,360 +2.31(+1.90%)
Oct 20, 2011 121.43 122.10 119.82 121.66 261,841,795 +0.53(+0.44%)
Oct 19, 2011 122.38 123.08 120.71 121.13 226,522,016 -1.45(-1.18%)
Oct 18, 2011 120.14 123.50 119.20 122.58 318,579,253 +2.35(+1.95%)
Oct 17, 2011 121.99 122.55 119.93 120.23 201,846,079 -2.34(-1.91%)
Oct 14, 2011 121.91 122.60 121.23 122.57 211,397,567 +2.06(+1.71%)
Oct 13, 2011 120.04 120.87 119.12 120.51 212,112,835 -0.24(-0.20%)
Oct 12, 2011 120.60 122.14 120.33 120.75 281,365,687 +1.05(+0.88%)
Oct 11, 2011 119.58 120.04 118.75 119.70 208,836,697 +0.12(+0.10%)
Oct 10, 2011 117.68 119.63 117.67 119.58 230,150,793 +3.87(+3.34%)
Oct 07, 2011 116.49 117.25 115.06 115.71 312,657,900 -0.78(-0.67%)
Oct 06, 2011 115.43 116.66 113.51 116.49 257,549,895 +2.07(+1.81%)
Oct 05, 2011 112.34 114.72 111.58 114.42 283,692,261 +2.08(+1.85%)
Oct 04, 2011 108.35 112.58 107.43 112.34 458,045,170 +2.41(+2.19%)
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.