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 )

433.72 USD -0.75 (-0.17%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 420.97 421.25 419.79 420.04 58,520,172 +0.75(+0.18%)
May 27, 2021 420.17 420.72 418.99 419.29 56,619,986 +0.22(+0.05%)
May 26, 2021 418.87 419.61 417.76 419.07 43,056,907 +0.83(+0.20%)
May 25, 2021 420.33 420.71 417.62 418.24 57,642,554 -0.93(-0.22%)
May 24, 2021 417.34 420.32 417.08 419.17 51,426,291 +4.23(+1.02%)
May 21, 2021 416.87 418.20 414.45 414.94 76,587,737 -0.34(-0.08%)
May 20, 2021 411.80 416.62 411.67 415.28 77,982,119 +4.42(+1.08%)
May 19, 2021 406.92 411.05 405.33 410.86 106,480,798 -1.08(-0.26%)
May 18, 2021 415.80 416.06 411.77 411.94 59,581,408 -3.58(-0.86%)
May 17, 2021 415.39 416.39 413.36 415.52 65,146,069 -1.06(-0.25%)
May 14, 2021 413.21 417.49 413.18 416.58 82,682,704 +6.30(+1.54%)
May 13, 2021 407.07 412.35 407.02 410.28 106,379,267 +4.87(+1.20%)
May 12, 2021 411.23 412.59 404.00 405.41 134,828,365 -8.80(-2.12%)
May 11, 2021 413.10 415.27 410.06 414.21 116,878,206 -3.73(-0.89%)
May 10, 2021 422.50 422.74 417.81 417.94 81,875,646 -4.18(-0.99%)
May 07, 2021 419.89 422.82 419.16 422.12 67,777,792 +3.05(+0.73%)
May 06, 2021 415.83 419.21 413.67 419.07 74,545,836 +3.32(+0.80%)
May 05, 2021 417.38 417.63 414.94 415.75 60,252,308 +0.13(+0.03%)
May 04, 2021 416.07 416.60 411.67 415.62 101,506,375 -2.58(-0.62%)
May 03, 2021 419.43 419.84 417.67 418.20 68,097,097 +0.90(+0.22%)
Apr 30, 2021 417.63 418.54 416.34 417.30 85,527,000 -2.76(-0.66%)
Apr 29, 2021 420.32 420.72 416.44 420.06 78,494,569 +2.66(+0.64%)
Apr 28, 2021 417.81 419.01 416.90 417.40 51,206,422 -0.12(-0.03%)
Apr 27, 2021 417.93 418.14 416.30 417.52 51,318,320 -0.09(-0.02%)
Apr 26, 2021 417.44 418.22 416.81 417.61 52,391,534 +0.87(+0.21%)
Apr 23, 2021 412.87 418.25 412.79 416.74 73,276,100 +4.47(+1.08%)
Apr 22, 2021 415.89 416.78 411.13 412.27 97,645,343 -3.80(-0.91%)
Apr 21, 2021 411.51 416.29 411.36 416.07 66,461,069 +3.90(+0.95%)
Apr 20, 2021 413.91 415.09 410.59 412.17 81,815,191 -3.04(-0.73%)
Apr 19, 2021 416.26 416.74 413.79 415.21 78,357,062 -2.05(-0.49%)
Apr 16, 2021 417.25 417.91 415.73 417.26 82,037,200 +1.39(+0.33%)
Apr 15, 2021 413.74 416.16 413.69 415.87 60,185,106 +4.42(+1.07%)
Apr 14, 2021 412.83 413.96 410.87 411.45 61,565,406 -1.41(-0.34%)
Apr 13, 2021 411.53 413.53 411.12 412.86 56,501,600 +1.22(+0.30%)
Apr 12, 2021 410.85 411.93 410.20 411.64 56,665,131 +0.15(+0.04%)
Apr 09, 2021 408.39 411.67 408.26 411.49 61,104,500 +2.97(+0.73%)
Apr 08, 2021 407.93 408.58 406.93 408.52 57,818,612 +1.93(+0.47%)
Apr 07, 2021 405.94 406.96 405.45 406.59 55,723,212 +0.47(+0.12%)
Apr 06, 2021 405.76 407.24 405.40 406.12 61,827,200 -0.24(-0.06%)
Apr 05, 2021 403.46 406.94 403.38 406.36 91,654,031 +5.75(+1.44%)
Apr 01, 2021 398.40 400.67 398.18 400.61 99,682,800 +4.28(+1.08%)
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 86,032,912 +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%)
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.