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 )

523.24 +0.07 (+0.01%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 79.81 81.10 79.55 79.81 366,589,376 -0.61(-0.76%)
Jun 29, 2010 80.42 83.13 80.07 80.43 696,047 -2.98(-3.58%)
Jun 25, 2010 83.41 83.84 82.56 83.41 308,731,776 +0.37(+0.45%)
Jun 24, 2010 84.04 84.15 82.85 83.04 3,451,183 -1.43(-1.69%)
Jun 23, 2010 84.78 85.08 83.88 84.46 329,284,704 -0.26(-0.31%)
Jun 22, 2010 86.15 86.53 84.60 84.72 817,246 -1.42(-1.65%)
Jun 21, 2010 87.47 87.53 85.67 86.15 275,446,368 -0.25(-0.29%)
Jun 18, 2010 86.39 86.70 86.12 86.39 225,033,056 +0.09(+0.11%)
Jun 17, 2010 86.41 86.45 85.46 86.30 712,695 +0.14(+0.16%)
Jun 16, 2010 85.75 86.52 85.58 86.16 280,976,160 -0.03(-0.04%)
Jun 15, 2010 84.87 86.27 84.72 86.19 361,659 +1.92(+2.27%)
Jun 14, 2010 85.05 85.52 84.19 84.28 269,009,152 -0.13(-0.16%)
Jun 11, 2010 83.26 84.46 83.21 84.41 278,238,336 +0.41(+0.49%)
Jun 10, 2010 83.01 84.10 81.61 84.00 216,879 +2.39(+2.92%)
Jun 09, 2010 82.05 83.33 81.27 81.61 348,038,592 -0.44(-0.53%)
Jun 08, 2010 82.05 82.21 80.54 82.05 464,642,464 +0.87(+1.07%)
Jun 07, 2010 82.50 82.82 81.12 81.18 343,487,392 -1.02(-1.25%)
Jun 04, 2010 82.21 84.14 81.93 82.21 517,779,936 -2.66(-3.14%)
Jun 03, 2010 85.15 85.47 84.34 84.87 294,315,296 -0.04(-0.04%)
Jun 02, 2010 83.18 84.92 82.74 84.91 311,960,544 +2.15(+2.60%)
Jun 01, 2010 84.17 84.62 82.63 82.75 767,336 -1.42(-1.68%)
May 28, 2010 84.17 85.21 83.77 84.17 387,135,680 -1.07(-1.26%)
May 27, 2010 84.03 85.27 83.72 85.24 390,592,288 +2.76(+3.35%)
May 26, 2010 83.48 84.25 82.23 82.48 1,414,684 -0.50(-0.60%)
May 25, 2010 80.89 83.02 80.33 82.98 1,696,580 +0.08(+0.10%)
May 24, 2010 83.52 84.18 82.82 82.89 349,957,760 -1.08(-1.29%)
May 21, 2010 81.51 84.18 81.08 83.97 650,883,008 +1.21(+1.46%)
May 20, 2010 82.76 84.57 82.71 82.76 688,013,888 -3.76(-4.34%)
May 19, 2010 86.02 86.79 84.93 86.52 512,600,224 +0.02(+0.02%)
May 18, 2010 88.41 88.67 86.22 86.50 899,175 -1.19(-1.36%)
May 17, 2010 87.89 88.13 86.02 87.69 423,350,656 +0.05(+0.05%)
May 14, 2010 87.65 88.76 86.86 87.65 449,075,744 -1.62(-1.81%)
May 13, 2010 90.14 90.56 89.19 89.26 304,450,208 -0.29(-0.32%)
May 12, 2010 89.50 90.52 89.34 89.55 306,020,864 +0.41(+0.46%)
May 11, 2010 89.86 90.32 88.95 89.14 6,510,646 -0.25(-0.28%)
May 10, 2010 88.79 89.70 88.43 89.39 514,516,768 +3.77(+4.40%)
May 07, 2010 86.69 87.56 84.20 85.62 828,444,608 -0.38(-0.44%)
May 06, 2010 87.83 90.04 80.81 86.00 824,909,568 -3.55(-3.96%)
May 05, 2010 89.93 90.66 89.39 89.55 427,338,752 -0.89(-0.99%)
May 04, 2010 92.62 91.60 89.98 90.44 3,328,935 -2.18(-2.35%)
May 03, 2010 91.87 92.87 91.73 92.62 237,391,456 +1.18(+1.29%)
Apr 30, 2010 93.03 93.13 91.41 91.44 350,840,512 -1.57(-1.69%)
Apr 29, 2010 92.43 93.20 92.40 93.01 251,584,944 +1.14(+1.24%)
Apr 28, 2010 91.62 92.10 91.02 91.87 390,551,168 +0.26(+0.29%)
Apr 27, 2010 91.61 93.38 91.00 91.61 1,145,150 -1.78(-1.90%)
Apr 26, 2010 93.77 93.98 93.30 93.39 186,322,400 -0.36(-0.38%)
Apr 23, 2010 93.07 93.78 92.84 93.75 230,429,888 +0.61(+0.65%)
Apr 22, 2010 92.86 93.25 91.67 93.14 310,725,056 +0.28(+0.30%)
Apr 21, 2010 93.08 93.30 92.34 92.86 64,680 +0.61(+0.66%)
Apr 20, 2010 92.78 93.10 92.25 92.25 348,774 +0.41(+0.45%)
Apr 19, 2010 91.59 92.30 91.17 91.84 282,886,848 -0.02(-0.02%)
Apr 16, 2010 93.01 93.34 91.39 91.86 476,724,480 -1.49(-1.59%)
Apr 15, 2010 93.11 93.55 93.08 93.34 187,827,360 +0.08(+0.08%)
Apr 14, 2010 92.56 93.27 92.41 93.27 208,487,984 +1.05(+1.13%)
Apr 13, 2010 92.06 92.38 91.58 92.22 162,425,824 +0.07(+0.08%)
Apr 12, 2010 92.12 92.39 92.01 92.15 143,197,280 +0.15(+0.16%)
Apr 09, 2010 91.60 92.04 91.43 92.00 172,830,112 +0.60(+0.65%)
Apr 08, 2010 90.77 91.56 90.50 91.41 205,964,176 +0.32(+0.35%)
Apr 07, 2010 91.43 91.86 90.66 91.09 239,674,192 -0.52(-0.57%)
Apr 06, 2010 91.13 91.77 91.03 91.61 143,193,600 +0.23(+0.25%)
Apr 05, 2010 91.00 91.46 90.75 91.38 137,270,416 +0.72(+0.80%)
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.