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 )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 70.44 70.95 70.06 70.44 63,827,904 +0.09(+0.13%)
Apr 29, 2003 70.62 71.12 70.05 70.35 68,300,608 +0.00(+0.00%)
Apr 28, 2003 69.32 70.66 69.21 70.35 60,634,512 +1.20(+1.73%)
Apr 25, 2003 69.97 70.11 68.99 69.15 57,313,644 -0.87(-1.24%)
Apr 24, 2003 70.15 70.57 69.71 70.02 65,287,924 -0.63(-0.89%)
Apr 23, 2003 70.22 70.78 69.93 70.65 57,740,824 +0.64(+0.92%)
Apr 22, 2003 68.29 70.17 68.13 70.01 78,115,768 +1.30(+1.89%)
Apr 21, 2003 68.87 69.10 68.26 68.71 41,864,156 +0.07(+0.10%)
Apr 17, 2003 67.68 68.76 67.60 68.64 48,912,056 +1.00(+1.48%)
Apr 16, 2003 68.91 69.03 67.47 67.64 67,613,000 -1.17(-1.70%)
Apr 15, 2003 68.09 68.81 67.77 68.81 65,223,992 +0.64(+0.93%)
Apr 14, 2003 67.04 68.21 66.68 68.17 48,234,104 +1.38(+2.07%)
Apr 11, 2003 67.57 67.98 66.57 66.79 62,287,508 -0.28(-0.41%)
Apr 10, 2003 66.76 67.16 65.69 67.07 55,003,052 +0.37(+0.55%)
Apr 09, 2003 67.72 68.29 66.50 66.70 72,666,976 -0.89(-1.32%)
Apr 08, 2003 67.68 67.94 67.22 67.59 51,869,156 +0.11(+0.16%)
Apr 07, 2003 69.24 69.63 67.42 67.48 91,115,192 -0.13(-0.19%)
Apr 04, 2003 67.78 67.90 67.15 67.61 47,313,732 +0.40(+0.59%)
Apr 03, 2003 68.11 68.20 67.18 67.22 63,671,200 -0.32(-0.48%)
Apr 02, 2003 67.09 68.04 67.06 67.54 65,900,376 +1.59(+2.42%)
Apr 01, 2003 65.34 66.21 65.08 65.94 70,345,680 +1.00(+1.53%)
Mar 31, 2003 65.41 66.36 64.69 64.95 78,964,120 -1.51(-2.27%)
Mar 28, 2003 66.27 66.89 66.10 66.46 42,477,388 -0.34(-0.50%)
Mar 27, 2003 66.22 67.19 65.91 66.79 69,290,656 +0.05(+0.08%)
Mar 26, 2003 67.11 67.33 66.53 66.74 59,636,240 -0.34(-0.50%)
Mar 25, 2003 66.48 67.64 66.25 67.08 79,593,928 +0.64(+0.96%)
Mar 24, 2003 67.46 67.55 66.18 66.44 85,110,176 -2.28(-3.32%)
Mar 21, 2003 67.56 68.89 67.39 68.73 92,569,600 +1.16(+1.72%)
Mar 20, 2003 66.93 67.90 66.18 67.56 87,424,160 +0.15(+0.22%)
Mar 19, 2003 66.89 67.57 66.43 67.41 64,641,548 +0.51(+0.77%)
Mar 18, 2003 66.79 66.95 66.13 66.90 65,898,552 +0.39(+0.59%)
Mar 17, 2003 63.97 66.64 63.78 66.51 114,959,744 +2.03(+3.15%)
Mar 14, 2003 64.53 64.97 63.88 64.48 83,207,192 +0.21(+0.32%)
Mar 13, 2003 62.98 64.31 62.49 64.27 94,202,112 +2.15(+3.45%)
Mar 12, 2003 61.61 61.92 60.84 62.13 81,446,424 +0.41(+0.67%)
Mar 11, 2003 62.45 62.85 61.68 61.71 62,796,492 -0.61(-0.98%)
Mar 10, 2003 63.31 63.51 62.16 62.33 53,596,392 -1.53(-2.40%)
Mar 07, 2003 62.55 64.37 62.41 63.86 82,894,440 +0.44(+0.69%)
Mar 06, 2003 63.51 64.01 63.21 63.42 54,107,468 -0.54(-0.84%)
Mar 05, 2003 63.31 64.03 63.12 63.96 57,553,720 +0.54(+0.85%)
Mar 04, 2003 64.34 64.39 63.35 63.42 41,076,212 -1.03(-1.59%)
Mar 03, 2003 65.35 65.74 64.17 64.45 56,029,636 -0.62(-0.95%)
Feb 28, 2003 64.74 65.32 64.50 65.07 57,267,588 +0.43(+0.66%)
Feb 27, 2003 64.15 64.95 63.74 64.64 67,631,008 +0.84(+1.32%)
Feb 26, 2003 64.40 64.79 63.67 63.80 49,330,492 -0.94(-1.46%)
Feb 25, 2003 63.58 64.76 63.02 64.74 74,276,392 +0.51(+0.80%)
Feb 24, 2003 65.09 65.15 64.07 64.23 40,060,720 -1.06(-1.62%)
Feb 21, 2003 64.67 65.71 63.97 65.28 79,544,872 +0.65(+1.01%)
Feb 20, 2003 65.31 65.47 64.42 64.63 38,230,016 -0.65(-1.00%)
Feb 19, 2003 65.39 65.51 64.59 65.28 41,023,500 -0.34(-0.53%)
Feb 18, 2003 64.79 65.76 64.68 65.63 51,573,108 +1.13(+1.76%)
Feb 14, 2003 63.13 64.53 62.72 64.49 77,750,696 +1.38(+2.19%)
Feb 13, 2003 62.96 63.35 62.08 63.12 75,771,776 +0.19(+0.30%)
Feb 12, 2003 63.74 64.09 62.92 62.92 46,879,248 -1.02(-1.59%)
Feb 11, 2003 64.66 64.92 63.48 63.94 61,176,636 -0.44(-0.69%)
Feb 10, 2003 63.97 64.48 63.35 64.39 59,335,756 +0.45(+0.71%)
Feb 07, 2003 65.08 65.14 63.59 63.94 56,315,636 -0.79(-1.22%)
Feb 06, 2003 64.66 65.06 64.11 64.72 70,018,968 -0.31(-0.47%)
Feb 05, 2003 65.72 66.33 64.76 65.03 71,970,624 -0.41(-0.62%)
Feb 04, 2003 65.38 65.72 64.61 65.44 57,099,536 -0.65(-0.99%)
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.