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 (%)
Dec 30, 2005 95.80 95.85 95.31 95.43 58,251,636 -0.52(-0.54%)
Dec 29, 2005 96.36 96.54 95.85 95.95 42,918,920 -0.43(-0.45%)
Dec 28, 2005 96.37 96.56 96.19 96.38 40,140,572 +0.21(+0.22%)
Dec 27, 2005 97.31 97.37 96.09 96.16 58,068,056 -0.99(-1.02%)
Dec 23, 2005 97.18 97.23 96.89 97.15 36,503,564 +0.05(+0.06%)
Dec 22, 2005 96.81 97.10 96.63 97.10 42,075,656 +0.51(+0.52%)
Dec 21, 2005 96.70 97.15 96.42 96.59 67,585,992 +0.15(+0.16%)
Dec 20, 2005 96.59 97.02 96.17 96.44 60,805,824 +0.09(+0.10%)
Dec 19, 2005 97.13 97.24 96.33 96.35 63,697,428 -0.50(-0.51%)
Dec 16, 2005 97.54 98.54 96.85 96.85 60,330,504 -0.83(-0.85%)
Dec 15, 2005 97.98 98.10 97.47 97.67 72,780,488 -0.28(-0.29%)
Dec 14, 2005 97.50 98.17 97.44 97.96 83,990,040 +0.38(+0.39%)
Dec 13, 2005 96.88 97.87 96.79 97.57 115,646,304 +0.66(+0.68%)
Dec 12, 2005 97.11 97.23 96.54 96.91 63,139,252 +0.09(+0.09%)
Dec 09, 2005 96.69 97.17 96.43 96.82 66,209,476 +0.25(+0.26%)
Dec 08, 2005 96.74 97.20 96.17 96.57 81,657,792 -0.06(-0.06%)
Dec 07, 2005 97.18 97.24 96.32 96.63 87,181,608 -0.57(-0.58%)
Dec 06, 2005 97.37 97.90 97.05 97.20 75,143,272 +0.18(+0.19%)
Dec 05, 2005 97.06 97.13 96.71 97.01 77,458,304 -0.21(-0.21%)
Dec 02, 2005 97.16 97.40 96.95 97.22 60,963,832 +0.12(+0.13%)
Dec 01, 2005 96.59 97.36 96.55 97.10 85,475,248 +0.98(+1.02%)
Nov 30, 2005 96.87 96.97 96.03 96.12 71,096,312 -0.54(-0.56%)
Nov 29, 2005 97.05 97.32 96.64 96.65 65,215,904 -0.09(-0.09%)
Nov 28, 2005 97.53 97.54 96.60 96.75 71,103,616 -0.69(-0.71%)
Nov 25, 2005 97.32 97.50 97.19 97.44 19,923,630 +0.08(+0.08%)
Nov 23, 2005 96.76 97.65 96.73 97.36 66,351,040 +0.56(+0.58%)
Nov 22, 2005 96.23 96.97 96.13 96.80 86,686,584 +0.41(+0.43%)
Nov 21, 2005 95.92 96.50 95.79 96.39 65,265,484 +0.48(+0.50%)
Nov 18, 2005 95.82 96.38 95.29 95.90 94,512,904 +0.38(+0.39%)
Nov 17, 2005 94.85 95.54 94.38 95.53 72,612,048 +0.88(+0.93%)
Nov 16, 2005 94.55 94.69 94.26 94.65 66,717,284 +0.19(+0.20%)
Nov 15, 2005 94.84 95.11 94.16 94.45 90,798,264 -0.34(-0.36%)
Nov 14, 2005 94.85 95.05 94.56 94.80 58,834,340 -0.05(-0.06%)
Nov 11, 2005 94.54 94.91 93.83 94.85 45,492,944 +0.32(+0.34%)
Nov 10, 2005 93.79 94.93 93.31 94.53 103,241,984 +0.73(+0.78%)
Nov 09, 2005 93.51 94.23 93.40 93.80 75,240,872 +0.12(+0.13%)
Nov 08, 2005 93.47 93.83 93.34 93.68 54,999,136 +0.00(+0.00%)
Nov 07, 2005 93.81 93.98 93.39 93.68 61,017,196 +0.09(+0.10%)
Nov 04, 2005 93.61 93.86 93.16 93.59 77,184,176 -0.12(-0.13%)
Nov 03, 2005 93.62 94.01 93.31 93.71 110,444,504 +0.40(+0.43%)
Nov 02, 2005 92.10 93.31 92.07 93.31 97,432,688 +0.97(+1.05%)
Nov 01, 2005 92.40 92.66 92.14 92.35 87,410,984 +0.28(+0.30%)
Oct 31, 2005 92.19 92.97 92.07 92.07 104,566,440 +0.25(+0.28%)
Oct 28, 2005 90.76 91.93 90.52 91.82 95,194,632 +1.30(+1.44%)
Oct 27, 2005 91.36 91.49 90.38 90.52 89,067,496 -0.97(-1.06%)
Oct 26, 2005 92.06 92.39 91.35 91.49 107,893,320 -0.27(-0.29%)
Oct 25, 2005 91.75 92.16 91.16 91.76 100,537,624 -0.18(-0.20%)
Oct 24, 2005 90.58 92.04 90.75 91.94 94,363,240 +1.40(+1.55%)
Oct 21, 2005 90.65 91.04 90.06 90.54 126,014,024 +0.35(+0.39%)
Oct 20, 2005 91.60 91.83 89.90 90.19 172,252,112 -1.62(-1.76%)
Oct 19, 2005 90.10 91.82 89.76 91.80 152,090,880 +1.50(+1.66%)
Oct 18, 2005 91.16 91.17 90.28 90.30 97,872,512 -0.99(-1.08%)
Oct 17, 2005 91.02 91.41 90.78 91.29 88,872,824 +0.34(+0.37%)
Oct 14, 2005 90.43 91.06 90.10 90.95 115,668,224 +0.95(+1.06%)
Oct 13, 2005 90.22 90.50 89.58 90.00 129,259,736 -0.05(-0.06%)
Oct 12, 2005 90.74 91.30 89.99 90.06 131,153,200 -0.71(-0.79%)
Oct 11, 2005 91.27 91.50 90.68 90.77 98,688,128 -0.13(-0.14%)
Oct 10, 2005 91.73 91.75 90.67 90.90 68,731,440 -0.77(-0.84%)
Oct 07, 2005 91.42 92.01 91.30 91.67 98,720,744 +0.31(+0.34%)
Oct 06, 2005 91.92 92.17 90.57 91.36 180,485,648 -0.33(-0.36%)
Oct 05, 2005 92.95 93.21 85.91 91.69 122,739,224 -1.22(-1.31%)
Oct 04, 2005 93.70 94.29 92.91 92.91 65,149,880 -1.06(-1.13%)
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.