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 )

433.38 USD -1.09 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 395.34 398.00 395.31 396.33 112,691,950 +1.60(+0.41%)
Mar 30, 2021 394.42 395.45 393.02 394.73 76,205,787 -1.05(-0.27%)
Mar 29, 2021 394.40 396.75 392.81 395.78 108,072,279 -0.20(-0.05%)
Mar 26, 2021 390.93 396.41 390.29 395.98 114,409,100 +6.28(+1.61%)
Mar 25, 2021 385.98 390.55 383.90 389.70 115,967,901 +2.18(+0.56%)
Mar 24, 2021 391.00 392.75 387.47 387.52 97,527,457 -1.98(-0.51%)
Mar 23, 2021 391.91 393.46 388.66 389.50 90,432,075 -3.09(-0.79%)
Mar 22, 2021 390.03 394.07 389.97 392.59 73,743,301 +3.11(+0.80%)
Mar 19, 2021 389.88 391.57 387.15 389.48 113,624,400 -2.00(-0.51%)
Mar 18, 2021 394.48 396.72 390.75 391.48 115,265,326 -5.78(-1.45%)
Mar 17, 2021 394.53 398.12 393.30 397.26 97,858,562 +1.35(+0.34%)
Mar 16, 2021 397.07 397.83 395.08 395.91 73,666,144 -0.50(-0.13%)
Mar 15, 2021 394.33 396.68 392.03 396.41 73,555,493 +2.35(+0.60%)
Mar 12, 2021 392.07 394.21 391.20 394.06 64,653,500 +0.53(+0.13%)
Mar 11, 2021 392.23 395.65 391.74 393.53 86,030,412 +3.95(+1.01%)
Mar 10, 2021 389.69 391.40 388.17 389.58 109,659,424 +2.41(+0.62%)
Mar 09, 2021 385.85 389.91 381.73 387.17 113,456,350 +5.45(+1.43%)
Mar 08, 2021 384.66 387.68 381.42 381.72 122,949,950 -1.91(-0.50%)
Mar 05, 2021 380.46 384.76 372.64 383.63 152,039,600 +6.93(+1.84%)
Mar 04, 2021 381.22 384.00 371.88 376.70 182,864,238 -4.72(-1.24%)
Mar 03, 2021 385.79 386.83 381.31 381.42 119,451,337 -5.12(-1.32%)
Mar 02, 2021 389.82 390.07 386.00 386.54 79,401,694 -3.04(-0.78%)
Mar 01, 2021 385.59 390.92 380.57 389.58 104,919,687 +9.22(+2.42%)
Feb 26, 2021 384.35 385.58 378.23 380.36 152,701,600 -1.97(-0.52%)
Feb 25, 2021 390.41 391.88 380.78 382.33 146,077,463 -9.44(-2.41%)
Feb 24, 2021 386.33 392.23 385.27 391.77 72,228,958 +4.27(+1.10%)
Feb 23, 2021 384.66 388.95 380.20 387.50 106,936,277 +0.47(+0.12%)
Feb 22, 2021 387.06 389.62 386.74 387.03 67,161,950 -3.00(-0.77%)
Feb 19, 2021 392.07 392.38 389.55 390.03 83,240,900 -0.69(-0.18%)
Feb 18, 2021 389.59 391.52 387.74 390.72 59,555,997 -1.67(-0.43%)
Feb 17, 2021 390.42 392.66 389.33 392.39 52,636,131 +0.09(+0.02%)
Feb 16, 2021 393.96 394.17 391.53 392.30 50,713,637 -0.34(-0.09%)
Feb 12, 2021 389.85 392.90 389.77 392.64 50,593,200 +1.93(+0.49%)
Feb 11, 2021 391.24 391.69 388.10 390.71 42,755,216 +0.63(+0.16%)
Feb 10, 2021 392.12 392.28 387.50 390.08 58,739,482 -0.17(-0.04%)
Feb 09, 2021 389.61 390.89 389.17 390.25 35,474,453 -0.26(-0.07%)
Feb 08, 2021 389.27 390.56 388.35 390.51 37,983,806 +2.80(+0.72%)
Feb 05, 2021 388.20 388.47 386.14 387.71 48,669,703 +1.52(+0.39%)
Feb 04, 2021 382.96 386.24 381.97 386.19 47,008,017 +4.34(+1.14%)
Feb 03, 2021 382.43 383.70 380.48 381.85 52,118,036 +0.30(+0.08%)
Feb 02, 2021 379.65 383.22 376.32 381.55 63,874,606 +5.32(+1.41%)
Feb 01, 2021 373.72 377.34 370.38 376.23 75,556,131 +6.16(+1.66%)
Jan 29, 2021 375.63 376.67 368.27 370.07 126,765,100 -7.56(-2.00%)
Jan 28, 2021 376.36 381.93 375.89 377.63 93,886,101 +3.22(+0.86%)
Jan 27, 2021 380.22 380.32 372.01 374.41 122,697,438 -9.38(-2.44%)
Jan 26, 2021 385.41 385.85 383.54 383.79 42,175,834 -0.60(-0.16%)
Jan 25, 2021 383.67 384.77 378.46 384.39 70,229,731 +1.51(+0.39%)
Jan 22, 2021 382.25 384.13 381.83 382.88 52,136,900 -1.36(-0.35%)
Jan 21, 2021 384.49 384.95 383.25 384.24 47,824,241 +0.35(+0.09%)
Jan 20, 2021 381.11 384.79 380.69 383.89 61,562,085 +5.24(+1.38%)
Jan 19, 2021 378.34 379.23 376.75 378.65 51,013,950 +2.95(+0.79%)
Jan 15, 2021 376.72 377.58 373.70 375.70 107,159,900 -2.76(-0.73%)
Jan 14, 2021 380.59 381.13 378.10 378.46 49,726,953 -1.33(-0.35%)
Jan 13, 2021 378.69 380.86 377.85 379.79 45,151,053 +1.02(+0.27%)
Jan 12, 2021 378.89 379.86 376.36 378.77 52,453,631 +0.08(+0.02%)
Jan 11, 2021 377.85 380.58 377.72 378.69 51,035,000 -2.57(-0.67%)
Jan 08, 2021 380.59 381.49 377.10 381.26 71,677,200 +2.16(+0.57%)
Jan 07, 2021 376.10 379.90 375.91 379.10 68,441,444 +5.55(+1.49%)
Jan 06, 2021 369.71 376.98 369.12 373.55 107,414,509 +2.22(+0.60%)
Jan 05, 2021 368.10 372.50 368.05 371.33 66,026,039 +2.54(+0.69%)
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.