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 )

446.75 USD -5.00 (-1.11%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 89.08 90.97 88.87 90.24 194,084,257 +1.27(+1.43%)
Dec 30, 2008 87.54 89.05 86.88 88.97 168,301,603 +2.06(+2.37%)
Dec 29, 2008 87.24 87.33 85.60 86.91 128,245,804 -0.25(-0.29%)
Dec 26, 2008 87.24 87.30 86.50 87.16 0 +0.50(+0.58%)
Dec 24, 2008 86.45 86.87 86.00 86.66 62,142,421 +0.50(+0.58%)
Dec 23, 2008 87.53 87.93 85.80 86.16 221,704,009 -0.90(-1.03%)
Dec 22, 2008 88.58 88.67 85.49 87.06 244,039,078 -1.13(-1.28%)
Dec 19, 2008 89.10 90.62 88.09 88.19 301,459,931 -1.10(-1.23%)
Dec 18, 2008 91.40 91.67 88.21 89.29 374,580,023 -1.70(-1.87%)
Dec 17, 2008 90.84 92.43 90.06 90.99 284,214,925 -0.89(-0.97%)
Dec 16, 2008 88.30 92.02 88.18 91.88 376,366,936 +4.13(+4.71%)
Dec 15, 2008 89.02 89.15 86.29 87.75 256,694,107 -1.24(-1.39%)
Dec 12, 2008 85.55 89.07 85.20 88.99 0 +1.05(+1.19%)
Dec 11, 2008 89.54 91.00 87.37 87.94 365,491,962 -2.17(-2.41%)
Dec 10, 2008 90.32 91.36 89.00 90.11 396,220,644 +0.61(+0.68%)
Dec 09, 2008 90.37 92.13 88.98 89.50 370,792,868 -1.50(-1.65%)
Dec 08, 2008 90.34 92.38 88.08 91.00 412,852,572 +3.07(+3.49%)
Dec 05, 2008 83.65 88.42 82.24 87.93 0 +2.63(+3.08%)
Dec 04, 2008 86.06 88.05 83.74 85.30 444,177,795 -2.02(-2.31%)
Dec 03, 2008 84.30 87.83 83.14 87.32 519,973,400 +2.05(+2.40%)
Dec 02, 2008 83.47 85.49 82.04 85.27 469,614,777 +3.16(+3.85%)
Dec 01, 2008 87.51 87.55 81.86 82.11 370,038,266 -7.98(-8.86%)
Nov 28, 2008 88.63 90.13 88.48 90.09 119,905,331 +1.12(+1.26%)
Nov 26, 2008 84.30 89.19 84.24 88.97 370,320,441 +3.15(+3.67%)
Nov 25, 2008 87.30 87.51 83.82 85.82 454,143,715 +0.79(+0.93%)
Nov 24, 2008 81.92 86.99 80.36 85.03 523,324,213 +5.51(+6.93%)
Nov 21, 2008 77.46 80.90 74.34 79.52 718,768,573 +4.07(+5.39%)
Nov 20, 2008 80.13 82.51 75.05 75.45 813,604,661 -6.05(-7.42%)
Nov 19, 2008 85.91 86.87 80.92 81.50 558,376,968 -5.58(-6.41%)
Nov 18, 2008 85.15 87.22 82.91 87.08 523,983,092 +1.61(+1.88%)
Nov 17, 2008 86.38 88.56 85.16 85.47 415,369,244 -1.15(-1.33%)
Nov 14, 2008 89.41 92.06 86.52 86.62 0 -4.55(-4.99%)
Nov 13, 2008 86.13 91.73 82.09 91.17 753,255,669 +5.35(+6.23%)
Nov 12, 2008 88.23 90.15 85.12 85.82 454,058,840 -3.89(-4.34%)
Nov 11, 2008 90.79 92.14 88.65 89.71 418,499,507 -2.78(-3.01%)
Nov 10, 2008 95.21 95.53 90.92 92.49 301,808,181 -1.37(-1.46%)
Nov 07, 2008 91.65 94.00 53.15 93.86 0 +3.05(+3.36%)
Nov 06, 2008 94.46 95.44 90.06 90.81 477,758,669 -5.29(-5.50%)
Nov 05, 2008 99.20 100.71 95.00 96.10 390,150,780 -4.40(-4.38%)
Nov 04, 2008 99.06 100.86 96.71 100.50 346,891,077 +3.34(+3.44%)
Nov 03, 2008 96.78 97.69 95.95 97.16 205,443,582 +0.33(+0.34%)
Oct 31, 2008 95.08 98.57 94.48 96.83 0 +0.63(+0.65%)
Oct 30, 2008 95.78 96.54 92.90 96.20 414,451,458 +3.12(+3.35%)
Oct 29, 2008 93.77 97.17 92.10 93.08 531,283,708 -0.68(-0.73%)
Oct 28, 2008 87.34 94.24 84.53 93.76 639,737,461 +9.81(+11.69%)
Oct 27, 2008 85.97 89.51 83.70 83.95 399,912,854 -3.09(-3.55%)
Oct 24, 2008 84.06 89.92 84.00 87.04 0 -4.60(-5.02%)
Oct 23, 2008 90.29 92.45 85.81 91.64 634,516,369 +1.00(+1.10%)
Oct 22, 2008 93.20 95.86 87.53 90.64 515,898,435 -5.38(-5.60%)
Oct 21, 2008 96.97 98.64 95.22 96.02 356,322,244 -2.79(-2.82%)
Oct 20, 2008 95.35 99.10 94.09 98.81 321,117,343 +5.60(+6.01%)
Oct 17, 2008 91.99 98.59 91.65 93.21 0 -0.56(-0.60%)
Oct 16, 2008 91.29 94.77 86.54 93.77 708,603,158 +3.75(+4.17%)
Oct 15, 2008 97.46 97.80 89.71 90.02 484,627,500 -9.83(-9.84%)
Oct 14, 2008 104.70 105.53 97.11 99.85 546,268,300 -1.50(-1.48%)
Oct 13, 2008 93.87 101.35 89.95 101.35 455,584,000 +12.85(+14.52%)
Oct 10, 2008 86.76 93.94 83.58 88.50 871,026,300 -2.20(-2.43%)
Oct 09, 2008 99.66 100.62 90.25 90.70 534,485,200 -6.81(-6.98%)
Oct 08, 2008 97.52 102.18 96.81 97.51 725,414,800 -2.52(-2.52%)
Oct 07, 2008 106.84 107.33 99.65 100.03 540,012,100 -4.69(-4.48%)
Oct 06, 2008 107.15 107.62 100.64 104.72 610,637,500 -5.62(-5.09%)
Oct 03, 2008 112.86 115.45 109.68 110.34 461,798,000 -1.51(-1.35%)
Oct 02, 2008 114.95 115.11 111.06 111.85 365,337,800 -4.21(-3.63%)
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.