Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

S&P Depository Receipts (NY: SPY )

495.16 -4.36 (-0.87%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	85.71	86.41	85.10	85.19	30,985,748	-0.38(-0.45%)
Feb 27, 2002	85.81	86.50	84.81	85.57	37,311,336	+0.33(+0.39%)
Feb 26, 2002	85.53	85.87	84.74	85.24	29,049,620	-0.18(-0.21%)
Feb 25, 2002	84.11	85.69	84.08	85.42	22,764,346	+1.39(+1.65%)
Feb 22, 2002	83.04	84.26	82.67	84.03	34,667,248	+1.03(+1.24%)
Feb 21, 2002	84.25	84.79	82.97	83.00	34,160,612	-1.76(-2.07%)
Feb 20, 2002	83.58	84.76	82.64	84.76	38,031,432	+1.40(+1.68%)
Feb 19, 2002	84.42	84.53	76.80	83.36	20,868,666	-1.63(-1.92%)
Feb 18, 2002	85.95	86.02	84.85	84.99	24,000,472	+0.00(+0.00%)
Feb 15, 2002	85.95	86.02	84.85	84.99	23,996,168	-0.90(-1.04%)
Feb 14, 2002	86.23	86.58	85.53	85.89	26,604,766	-0.16(-0.19%)
Feb 13, 2002	85.44	86.25	85.34	86.05	21,892,378	+0.90(+1.06%)
Feb 12, 2002	85.04	85.62	84.33	85.14	18,116,934	-0.27(-0.31%)
Feb 11, 2002	84.35	85.56	84.17	85.41	24,508,284	+1.03(+1.23%)
Feb 08, 2002	83.26	84.88	83.00	84.38	25,127,392	+1.59(+1.92%)
Feb 07, 2002	83.33	84.20	82.77	82.79	30,545,522	-0.52(-0.63%)
Feb 06, 2002	84.04	84.11	82.82	83.31	38,419,728	-0.36(-0.43%)
Feb 05, 2002	83.85	84.68	83.18	83.67	40,970,136	-0.52(-0.62%)
Feb 04, 2002	86.02	86.02	83.88	84.19	31,628,602	-2.15(-2.49%)
Feb 01, 2002	86.68	86.84	85.97	86.34	20,665,384	-0.41(-0.47%)
Jan 31, 2002	85.95	86.84	85.55	86.74	25,882,454	+1.00(+1.17%)
Jan 30, 2002	84.61	86.91	83.08	85.74	3,940,364	+1.22(+1.44%)
Jan 29, 2002	87.26	87.47	84.35	84.52	36,103,264	-2.74(-3.14%)
Jan 28, 2002	87.30	87.52	86.54	87.27	13,809,542	+0.24(+0.27%)
Jan 25, 2002	86.70	87.51	86.64	87.03	1,565,707	-0.02(-0.03%)
Jan 24, 2002	87.10	87.56	86.85	87.05	15,718,531	+0.27(+0.31%)
Jan 23, 2002	86.32	87.03	85.86	86.78	16,221,385	+0.66(+0.77%)
Jan 22, 2002	87.18	87.32	85.86	86.12	15,240,991	-0.60(-0.69%)
Jan 21, 2002	86.61	87.26	86.35	86.72	22,217,654	+0.00(+0.00%)
Jan 18, 2002	86.61	87.26	86.35	86.72	22,217,392	-0.40(-0.46%)
Jan 17, 2002	87.19	87.56	86.91	87.12	21,838,230	+0.65(+0.75%)
Jan 16, 2002	87.60	87.68	86.37	86.47	22,076,740	-1.79(-2.02%)
Jan 15, 2002	87.79	88.44	87.30	88.25	26,155,930	+0.71(+0.81%)
Jan 14, 2002	87.87	88.02	87.34	87.54	16,041,981	-0.55(-0.63%)
Jan 11, 2002	89.07	89.12	87.91	88.09	17,882,210	-0.87(-0.98%)
Jan 10, 2002	88.67	89.17	88.37	88.97	16,720,323	+1.42(+1.62%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

S&P Depository Receipts (NY: SPY )

Historical Prices