Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

S&P Depository Receipts (NY: SPY )

499.52 -1.03 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		240.60	240.60	240.60	0	-0.91(-0.38%)
Dec 28, 2017	241.53	241.53	241.13	241.51	49,990,704	+0.50(+0.21%)
Dec 27, 2017	241.06	241.38	240.77	241.01	64,015,076	+0.12(+0.05%)
Dec 26, 2017	240.77	241.12	240.62	240.89	50,162,152	-0.29(-0.12%)
Dec 22, 2017	241.26	241.29	240.63	241.18	87,314,240	-0.06(-0.03%)
Dec 21, 2017	241.39	241.97	240.99	241.25	73,170,056	+0.50(+0.21%)
Dec 20, 2017	241.87	241.92	240.44	240.75	85,080,416	-0.13(-0.05%)
Dec 19, 2017	242.06	242.10	240.80	240.88	90,319,816	-0.93(-0.38%)
Dec 18, 2017	241.71	242.16	241.61	241.80	92,558,768	+1.52(+0.63%)
Dec 15, 2017	239.32	240.76	239.27	240.28	160,396,304	+1.98(+0.83%)
Dec 14, 2017	239.58	239.69	238.24	238.30	111,705,792	-0.98(-0.41%)
Dec 13, 2017	239.55	240.00	239.18	239.27	114,660,808	-0.03(-0.01%)
Dec 12, 2017	239.30	239.78	238.91	239.30	94,897,080	+0.42(+0.18%)
Dec 11, 2017	238.88	238.94	238.13	238.88	92,531,656	+0.72(+0.30%)
Dec 08, 2017	238.16	238.17	236.84	238.16	85,355,944	+1.29(+0.55%)
Dec 07, 2017	236.87	237.19	235.86	236.87	85,967,248	+0.75(+0.32%)
Dec 06, 2017	236.28	236.56	235.72	236.12	84,490,240	+0.04(+0.02%)
Dec 05, 2017	236.08	237.84	235.95	236.08	86,902,344	-0.85(-0.36%)
Dec 04, 2017	238.88	238.97	236.89	236.93	104,739,808	-0.29(-0.12%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

S&P Depository Receipts (NY: SPY )

Historical Prices