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 )

437.98 USD -8.77 (-1.96%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 223.53 223.53 223.53 0 -0.82(-0.37%)
Dec 29, 2016 224.48 224.89 223.84 224.35 48,637,235 -0.05(-0.02%)
Dec 28, 2016 226.57 226.59 224.27 224.40 64,066,769 -1.87(-0.83%)
Dec 27, 2016 226.02 226.73 226.00 226.27 42,638,898 +0.56(+0.25%)
Dec 23, 2016 225.71 225.71 225.71 0 +0.33(+0.15%)
Dec 22, 2016 225.60 225.74 224.92 225.38 56,004,205 -0.39(-0.17%)
Dec 21, 2016 226.25 226.45 225.77 225.77 67,857,104 -0.63(-0.28%)
Dec 20, 2016 226.15 226.57 225.88 226.40 89,717,738 +0.87(+0.39%)
Dec 19, 2016 225.25 226.02 225.08 225.53 90,271,246 +0.49(+0.22%)
Dec 16, 2016 226.01 226.08 224.67 225.04 156,420,152 -1.77(-0.78%)
Dec 15, 2016 226.16 227.81 225.89 226.81 124,501,079 +0.93(+0.41%)
Dec 14, 2016 227.41 228.23 225.37 225.88 142,232,917 -1.88(-0.83%)
Dec 13, 2016 227.02 228.34 227.00 227.76 110,405,887 +1.51(+0.67%)
Dec 12, 2016 226.40 226.96 225.76 226.25 101,825,066 -0.26(-0.11%)
Dec 09, 2016 225.41 226.53 225.37 226.51 88,005,766 +1.36(+0.60%)
Dec 08, 2016 224.57 225.70 224.26 225.15 99,592,632 +0.55(+0.24%)
Dec 07, 2016 221.52 224.67 221.38 224.60 110,566,319 +2.90(+1.31%)
Dec 06, 2016 221.22 221.74 220.66 221.70 59,746,770 +0.70(+0.32%)
Dec 05, 2016 220.65 221.40 220.42 221.00 67,717,441 +1.32(+0.60%)
Dec 02, 2016 219.67 220.25 219.26 219.68 74,840,347 +0.11(+0.05%)
Dec 01, 2016 220.73 220.73 219.15 219.57 78,960,846 -0.81(-0.37%)
Nov 30, 2016 221.63 221.82 220.31 220.38 112,409,496 -0.53(-0.24%)
Nov 29, 2016 220.52 221.44 220.17 220.91 69,791,967 +0.43(+0.20%)
Nov 28, 2016 221.16 221.48 220.36 220.48 76,555,621 -1.04(-0.47%)
Nov 25, 2016 221.10 221.56 221.01 221.52 37,872,255 +0.82(+0.37%)
Nov 23, 2016 220.70 220.70 220.70 0 +0.12(+0.05%)
Nov 22, 2016 220.51 220.79 219.73 220.58 67,321,530 +0.43(+0.20%)
Nov 21, 2016 219.17 220.18 219.00 220.15 72,241,705 +1.65(+0.76%)
Nov 18, 2016 219.07 219.27 218.29 218.50 86,265,751 -0.49(-0.22%)
Nov 17, 2016 218.05 219.06 217.92 218.99 69,577,636 +1.12(+0.51%)
Nov 16, 2016 217.56 218.14 217.42 217.87 65,501,853 -0.41(-0.19%)
Nov 15, 2016 217.04 218.28 216.80 218.28 91,431,185 +1.69(+0.78%)
Nov 14, 2016 217.03 217.26 215.72 216.59 94,427,288 +0.17(+0.08%)
Nov 11, 2016 216.08 216.70 215.32 216.42 100,552,732 -0.50(-0.23%)
Nov 10, 2016 217.30 218.31 215.22 216.92 171,905,185 +0.54(+0.25%)
Nov 09, 2016 212.37 217.10 212.34 216.38 258,147,600 +2.27(+1.06%)
Nov 08, 2016 212.69 214.77 212.38 214.11 105,139,624 +0.96(+0.45%)
Nov 07, 2016 208.55 213.19 211.30 213.15 109,565,042 +4.60(+2.21%)
Nov 04, 2016 208.91 209.89 208.38 208.55 109,122,059 -0.23(-0.11%)
Nov 03, 2016 209.99 210.24 208.46 208.78 88,911,669 -0.96(-0.46%)
Nov 02, 2016 210.65 211.10 209.23 209.74 103,184,648 -1.27(-0.60%)
Nov 01, 2016 212.93 212.99 209.60 211.01 122,755,442 -1.54(-0.72%)
Oct 31, 2016 212.93 213.19 212.36 212.55 61,229,412 +0.01(+0.00%)
Oct 28, 2016 213.14 213.93 211.71 212.54 140,623,183 -0.63(-0.30%)
Oct 27, 2016 214.58 214.62 213.08 213.17 77,178,384 -0.57(-0.27%)
Oct 26, 2016 213.21 214.42 212.93 213.74 75,690,128 -0.43(-0.20%)
Oct 25, 2016 214.68 214.98 213.98 214.17 66,512,665 -0.72(-0.34%)
Oct 24, 2016 215.00 215.32 214.48 214.89 60,129,341 +0.91(+0.43%)
Oct 21, 2016 213.88 214.08 212.76 213.98 89,089,092 +0.10(+0.05%)
Oct 20, 2016 213.87 214.51 213.11 213.88 73,589,698 -0.40(-0.19%)
Oct 19, 2016 214.02 214.64 213.60 214.28 66,481,788 +0.57(+0.27%)
Oct 18, 2016 214.24 214.31 213.27 213.71 76,851,919 +1.33(+0.63%)
Oct 17, 2016 213.09 213.39 212.17 212.38 58,255,383 -0.74(-0.35%)
Oct 14, 2016 214.15 214.69 213.03 213.12 93,346,237 +0.11(+0.05%)
Oct 13, 2016 212.16 213.58 211.21 213.01 101,335,329 -0.70(-0.33%)
Oct 12, 2016 213.59 214.32 213.01 213.71 73,802,760 +0.28(+0.13%)
Oct 11, 2016 215.66 215.74 212.58 213.43 130,327,029 -2.73(-1.26%)
Oct 10, 2016 216.15 216.70 215.99 216.16 51,771,147 +1.12(+0.52%)
Oct 07, 2016 216.10 216.30 214.19 215.04 89,788,255 -0.74(-0.34%)
Oct 06, 2016 215.37 216.04 214.74 215.78 62,824,775 +0.15(+0.07%)
Oct 05, 2016 215.41 216.13 215.33 215.63 72,797,866 +0.95(+0.44%)
Oct 04, 2016 215.91 216.17 213.99 214.68 119,907,876 -1.10(-0.51%)
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.