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 )

441.95 USD +10.71 (+2.48%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 207.99 205.54 205.54 205.54 130,333,800 -2.06(-0.99%)
Dec 30, 2014 208.21 208.37 207.52 207.60 73,504,190 -1.12(-0.54%)
Dec 29, 2014 208.22 208.97 208.14 208.72 79,572,564 +0.28(+0.13%)
Dec 26, 2014 208.31 208.85 208.25 208.44 57,326,703 +0.67(+0.32%)
Dec 24, 2014 208.02 207.77 207.77 207.77 42,963,400 +0.02(+0.01%)
Dec 23, 2014 208.17 208.23 207.40 207.75 120,662,341 +0.28(+0.13%)
Dec 22, 2014 206.75 207.47 206.46 207.47 148,222,699 +0.95(+0.46%)
Dec 19, 2014 206.43 207.33 205.61 206.52 245,084,590 -0.26(-0.13%)
Dec 18, 2014 204.74 212.97 203.92 206.78 257,212,789 +4.99(+2.47%)
Dec 17, 2014 198.44 202.34 198.29 201.79 252,675,453 +3.88(+1.96%)
Dec 16, 2014 198.58 202.40 197.86 197.91 259,055,426 -1.60(-0.80%)
Dec 15, 2014 201.98 202.53 198.78 199.51 189,583,173 -1.38(-0.69%)
Dec 12, 2014 202.64 203.82 200.85 200.89 202,330,191 -3.30(-1.62%)
Dec 11, 2014 203.88 206.19 203.71 204.19 158,684,879 +1.03(+0.51%)
Dec 10, 2014 205.91 205.98 202.93 203.16 159,618,248 -3.31(-1.60%)
Dec 09, 2014 204.37 206.60 203.91 206.47 125,066,346 -0.14(-0.07%)
Dec 08, 2014 207.52 208.12 205.93 206.61 108,529,530 -1.39(-0.67%)
Dec 05, 2014 207.87 208.24 207.55 208.00 91,025,470 +0.34(+0.16%)
Dec 04, 2014 207.54 208.26 206.70 207.66 91,236,743 -0.23(-0.11%)
Dec 03, 2014 207.30 208.15 207.10 207.89 68,895,066 +0.80(+0.39%)
Dec 02, 2014 205.81 207.34 205.78 207.09 74,465,674 +1.33(+0.64%)
Dec 01, 2014 206.40 206.54 205.38 205.76 103,927,756 -1.44(-0.69%)
Nov 28, 2014 207.49 207.87 206.91 207.20 57,890,088 -0.44(-0.21%)
Nov 26, 2014 207.29 207.64 207.64 207.64 62,167,800 +0.53(+0.26%)
Nov 25, 2014 207.54 207.79 206.80 207.11 79,047,985 -0.15(-0.07%)
Nov 24, 2014 207.17 207.39 206.91 207.26 65,711,642 +0.58(+0.28%)
Nov 21, 2014 207.64 207.84 205.98 206.68 142,327,285 +1.10(+0.54%)
Nov 20, 2014 204.26 205.71 204.18 205.58 72,632,931 +0.36(+0.18%)
Nov 19, 2014 205.31 205.55 204.30 205.22 82,272,646 -0.33(-0.16%)
Nov 18, 2014 204.44 205.92 204.44 205.55 75,981,888 +1.18(+0.58%)
Nov 17, 2014 203.85 204.58 203.65 204.37 80,384,418 +0.13(+0.06%)
Nov 14, 2014 204.10 204.49 203.72 204.24 80,417,514 +0.05(+0.02%)
Nov 13, 2014 204.16 204.83 203.21 204.19 85,201,284 +0.23(+0.11%)
Nov 12, 2014 203.35 204.24 203.31 203.96 90,028,704 -0.21(-0.11%)
Nov 11, 2014 204.05 204.31 203.65 204.18 54,325,992 +0.20(+0.10%)
Nov 10, 2014 203.38 204.04 203.13 203.98 66,149,971 +0.64(+0.31%)
Nov 07, 2014 203.17 203.60 202.61 203.34 89,539,712 +0.19(+0.09%)
Nov 06, 2014 202.39 203.26 201.64 203.15 106,839,713 +0.81(+0.40%)
Nov 05, 2014 202.54 202.59 201.45 202.34 91,553,133 +1.27(+0.63%)
Nov 04, 2014 201.23 201.60 200.06 201.07 93,194,584 -0.70(-0.35%)
Nov 03, 2014 201.92 202.45 201.30 201.77 93,553,557 +0.11(+0.05%)
Oct 31, 2014 201.78 201.82 200.77 201.66 146,902,554 +2.28(+1.14%)
Oct 30, 2014 198.11 199.95 197.40 199.38 113,260,345 +1.27(+0.64%)
Oct 29, 2014 198.55 198.68 196.80 198.11 142,500,231 -0.30(-0.15%)
Oct 28, 2014 196.82 198.42 196.73 198.41 106,644,790 +2.25(+1.15%)
Oct 27, 2014 195.73 196.45 195.03 196.16 82,916,308 -0.27(-0.14%)
Oct 24, 2014 195.25 196.49 194.49 196.43 117,927,286 +1.50(+0.77%)
Oct 23, 2014 194.62 196.20 194.36 194.93 154,874,047 +2.24(+1.16%)
Oct 22, 2014 194.41 194.91 192.61 192.69 151,678,261 -1.38(-0.71%)
Oct 21, 2014 191.68 194.20 191.48 194.07 154,706,651 +3.77(+1.98%)
Oct 20, 2014 188.13 190.45 188.07 190.30 129,781,895 +1.83(+0.97%)
Oct 17, 2014 188.42 189.75 187.62 188.47 214,624,921 +2.20(+1.18%)
Oct 16, 2014 183.06 187.58 182.89 186.27 270,293,001 -0.16(-0.09%)
Oct 15, 2014 185.16 187.69 181.92 186.43 380,628,430 -1.27(-0.68%)
Oct 14, 2014 188.42 189.82 187.04 187.70 215,735,991 +0.29(+0.15%)
Oct 13, 2014 190.46 191.15 187.30 187.41 230,545,752 -3.13(-1.64%)
Oct 10, 2014 192.69 193.65 190.49 190.54 221,908,954 -2.20(-1.14%)
Oct 09, 2014 196.33 196.60 192.58 192.74 210,516,815 -3.90(-1.98%)
Oct 08, 2014 193.37 196.92 192.36 196.64 186,341,855 +3.38(+1.75%)
Oct 07, 2014 195.28 195.72 193.22 193.26 147,840,190 -3.03(-1.54%)
Oct 06, 2014 197.34 197.60 195.58 196.29 104,761,919 -0.23(-0.12%)
Oct 03, 2014 195.68 196.94 195.08 196.52 121,568,769 +2.14(+1.10%)
Oct 02, 2014 194.18 195.05 192.35 194.38 157,242,028 +0.03(+0.02%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.