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 )

523.11 -0.06 (-0.01%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 176.44 174.36 174.36 174.36 153,642,848 -1.75(-0.99%)
Dec 30, 2014 176.62 176.76 176.04 176.10 86,649,768 -0.95(-0.54%)
Dec 29, 2014 176.63 177.27 176.56 177.06 93,803,408 +0.24(+0.13%)
Dec 26, 2014 176.71 177.17 176.66 176.82 67,579,080 +0.57(+0.32%)
Dec 24, 2014 176.46 176.25 176.25 176.25 50,647,024 +0.02(+0.01%)
Dec 23, 2014 176.59 176.64 175.94 176.23 142,241,744 +0.24(+0.13%)
Dec 22, 2014 175.38 176.00 175.14 176.00 174,731,024 +0.81(+0.46%)
Dec 19, 2014 175.11 175.88 174.42 175.19 288,915,808 +0.74(+0.43%)
Dec 18, 2014 172.73 179.67 172.03 174.45 304,886,400 +4.21(+2.47%)
Dec 17, 2014 167.41 170.70 167.28 170.24 299,508,096 +3.27(+1.96%)
Dec 16, 2014 167.53 170.75 166.92 166.96 307,070,592 -1.35(-0.80%)
Dec 15, 2014 170.40 170.86 167.70 168.31 224,721,856 -1.16(-0.69%)
Dec 12, 2014 170.95 171.95 169.44 169.48 239,831,488 -2.78(-1.62%)
Dec 11, 2014 172.00 173.95 171.86 172.26 188,096,656 +0.87(+0.51%)
Dec 10, 2014 173.71 173.77 171.20 171.39 189,203,008 -2.79(-1.60%)
Dec 09, 2014 172.41 174.29 172.03 174.19 148,247,024 -0.12(-0.07%)
Dec 08, 2014 175.07 175.58 173.73 174.30 128,645,152 -1.17(-0.67%)
Dec 05, 2014 175.37 175.68 175.10 175.48 107,896,776 +0.29(+0.16%)
Dec 04, 2014 175.09 175.70 174.38 175.19 108,147,208 -0.19(-0.11%)
Dec 03, 2014 174.88 175.60 174.72 175.38 81,664,560 +0.68(+0.39%)
Dec 02, 2014 173.63 174.92 173.60 174.70 88,267,664 +1.12(+0.64%)
Dec 01, 2014 174.13 174.24 173.27 173.59 123,190,464 -1.21(-0.70%)
Nov 28, 2014 175.05 175.37 174.56 174.80 68,619,848 -0.37(-0.21%)
Nov 26, 2014 174.88 175.17 175.17 175.17 73,690,416 +0.45(+0.26%)
Nov 25, 2014 175.09 175.30 174.46 174.72 93,699,296 -0.13(-0.07%)
Nov 24, 2014 174.78 174.96 174.56 174.85 77,891,096 +0.49(+0.28%)
Nov 21, 2014 175.17 175.34 173.77 174.36 168,707,216 +0.93(+0.54%)
Nov 20, 2014 172.32 173.54 172.25 173.43 86,095,224 +0.30(+0.18%)
Nov 19, 2014 173.21 173.41 172.35 173.13 97,521,640 -0.28(-0.16%)
Nov 18, 2014 172.47 173.72 172.47 173.41 90,064,904 +1.00(+0.58%)
Nov 17, 2014 171.97 172.59 171.81 172.41 95,283,432 +0.11(+0.06%)
Nov 14, 2014 172.19 172.51 171.87 172.30 95,322,664 +0.04(+0.02%)
Nov 13, 2014 172.24 172.80 171.44 172.26 100,993,088 +0.19(+0.11%)
Nov 12, 2014 171.55 172.30 171.52 172.07 106,715,256 -0.18(-0.11%)
Nov 11, 2014 172.15 172.36 171.81 172.25 64,395,156 +0.16(+0.10%)
Nov 10, 2014 171.58 172.13 171.37 172.09 78,410,672 +0.54(+0.31%)
Nov 07, 2014 171.40 171.76 170.93 171.54 106,135,632 +0.16(+0.09%)
Nov 06, 2014 170.74 171.48 170.11 171.38 126,642,136 +0.68(+0.40%)
Nov 05, 2014 170.87 170.91 169.95 170.70 108,522,240 +1.07(+0.63%)
Nov 04, 2014 169.76 170.08 168.78 169.63 110,467,928 -0.59(-0.35%)
Nov 03, 2014 170.35 170.79 169.83 170.22 110,893,440 +0.09(+0.05%)
Oct 31, 2014 170.23 170.26 169.38 170.13 174,130,512 +1.92(+1.14%)
Oct 30, 2014 167.13 168.69 166.53 168.20 134,252,816 +1.07(+0.64%)
Oct 29, 2014 167.50 167.61 166.03 167.13 168,912,224 -0.25(-0.15%)
Oct 28, 2014 166.04 167.39 165.97 167.39 126,411,088 +1.90(+1.15%)
Oct 27, 2014 165.12 165.73 164.53 165.49 98,284,600 -0.23(-0.14%)
Oct 24, 2014 164.72 165.77 164.08 165.72 139,784,768 +1.27(+0.77%)
Oct 23, 2014 164.19 165.52 163.97 164.45 183,579,488 +1.89(+1.16%)
Oct 22, 2014 164.01 164.43 162.49 162.56 179,791,376 -1.16(-0.71%)
Oct 21, 2014 161.71 163.83 161.54 163.72 183,381,072 +3.18(+1.98%)
Oct 20, 2014 158.71 160.67 158.66 160.54 153,836,592 +1.54(+0.97%)
Oct 17, 2014 158.96 160.08 158.28 159.00 254,405,024 +1.86(+1.18%)
Oct 16, 2014 154.44 158.25 154.29 157.14 320,391,008 -0.13(-0.09%)
Oct 15, 2014 156.21 158.34 153.47 157.28 451,176,768 -1.07(-0.68%)
Oct 14, 2014 158.96 160.14 157.79 158.35 255,722,016 +0.24(+0.15%)
Oct 13, 2014 160.68 161.26 158.01 158.11 273,276,736 -2.64(-1.64%)
Oct 10, 2014 162.56 163.37 160.70 160.75 263,039,136 -1.86(-1.14%)
Oct 09, 2014 165.63 165.86 162.47 162.60 249,535,488 -3.29(-1.98%)
Oct 08, 2014 163.13 166.13 162.28 165.89 220,879,776 +2.85(+1.75%)
Oct 07, 2014 164.75 165.12 163.01 163.04 175,241,936 -2.56(-1.54%)
Oct 06, 2014 166.48 166.70 165.00 165.60 124,179,232 -0.19(-0.12%)
Oct 03, 2014 165.08 166.15 164.58 165.79 144,101,184 +1.81(+1.10%)
Oct 02, 2014 163.82 164.56 162.27 163.99 186,386,384 +0.03(+0.02%)
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.