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 )

441.82 USD -4.93 (-1.10%)
Streaming Delayed Price Updated: 2:49 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 249.56 250.19 247.47 249.92 144,299,300 +2.17(+0.88%)
Dec 28, 2018 249.58 251.40 246.45 247.75 153,100,100 -0.32(-0.13%)
Dec 27, 2018 242.57 248.29 238.96 248.07 185,014,400 +1.89(+0.77%)
Dec 26, 2018 235.97 246.18 233.76 246.18 217,886,125 +11.84(+5.05%)
Dec 24, 2018 239.04 240.84 234.27 234.34 147,311,500 -6.36(-2.64%)
Dec 21, 2018 246.74 249.71 239.98 240.70 255,345,600 -6.47(-2.62%)
Dec 20, 2018 249.86 251.62 244.65 247.17 248,720,675 -4.09(-1.63%)
Dec 19, 2018 255.17 259.40 249.35 251.26 214,609,300 -3.82(-1.50%)
Dec 18, 2018 257.20 257.95 253.28 255.08 133,879,675 -0.28(-0.11%)
Dec 17, 2018 259.40 260.65 253.52 255.36 165,298,400 -5.11(-1.96%)
Dec 14, 2018 262.96 264.03 259.85 260.47 116,961,000 -4.90(-1.85%)
Dec 13, 2018 266.52 267.49 264.12 265.37 96,500,237 -0.09(-0.03%)
Dec 12, 2018 267.47 269.00 265.37 265.46 97,816,137 +1.33(+0.50%)
Dec 11, 2018 267.66 267.87 262.48 264.13 121,104,837 +0.06(+0.02%)
Dec 10, 2018 263.37 265.16 258.62 264.07 151,177,775 +0.50(+0.19%)
Dec 07, 2018 269.46 271.22 262.63 263.57 161,018,900 -6.27(-2.32%)
Dec 06, 2018 265.92 269.97 262.44 269.84 203,906,403 -0.41(-0.15%)
Dec 04, 2018 278.37 278.85 269.90 270.25 177,986,000 -9.05(-3.24%)
Dec 03, 2018 280.28 280.40 277.51 279.30 102,900,381 +3.65(+1.32%)
Nov 30, 2018 273.81 276.28 273.45 275.65 98,204,100 +1.67(+0.61%)
Nov 29, 2018 273.71 275.55 272.43 273.98 81,649,831 -0.60(-0.22%)
Nov 28, 2018 269.60 274.58 268.33 274.58 127,397,962 +6.18(+2.30%)
Nov 27, 2018 266.34 268.40 265.66 268.40 75,337,025 +0.90(+0.34%)
Nov 26, 2018 265.78 267.75 265.34 267.50 79,851,469 +4.25(+1.61%)
Nov 23, 2018 263.18 264.82 263.07 263.25 42,807,800 -1.77(-0.67%)
Nov 21, 2018 265.02 265.02 265.02 0 +0.90(+0.34%)
Nov 20, 2018 265.36 267.00 263.15 264.12 135,736,463 -4.98(-1.85%)
Nov 19, 2018 273.05 273.38 268.07 269.10 102,816,362 -4.63(-1.69%)
Nov 16, 2018 271.79 274.75 271.21 273.73 126,668,000 +0.71(+0.26%)
Nov 15, 2018 268.78 273.54 267.01 273.02 134,899,413 +2.82(+1.04%)
Nov 14, 2018 274.16 274.61 268.45 270.20 124,699,312 -1.86(-0.68%)
Nov 13, 2018 273.09 275.33 271.25 272.06 97,869,500 -0.51(-0.19%)
Nov 12, 2018 277.19 277.46 271.99 272.57 99,228,650 -5.19(-1.87%)
Nov 09, 2018 279.03 279.24 276.18 277.76 98,812,500 -2.74(-0.98%)
Nov 08, 2018 280.11 281.22 279.22 280.50 65,475,250 -0.51(-0.18%)
Nov 07, 2018 277.56 281.10 277.08 281.01 102,561,862 +5.89(+2.14%)
Nov 06, 2018 273.32 275.30 273.25 275.12 59,181,712 +1.73(+0.63%)
Nov 05, 2018 272.44 274.01 271.35 273.39 65,530,481 +1.50(+0.55%)
Nov 02, 2018 274.75 275.23 269.59 271.89 122,634,100 -1.62(-0.59%)
Nov 01, 2018 271.60 273.73 270.38 273.51 99,415,337 +2.88(+1.06%)
Oct 31, 2018 270.65 273.23 270.12 270.63 128,206,183 +2.86(+1.07%)
Oct 30, 2018 263.67 268.12 263.12 267.77 157,026,225 +3.91(+1.48%)
Oct 29, 2018 268.80 270.25 259.85 263.86 160,568,200 -1.47(-0.55%)
Oct 26, 2018 265.92 271.00 262.29 265.33 201,574,500 -4.75(-1.76%)
Oct 25, 2018 267.38 271.81 266.23 270.08 138,012,213 +4.76(+1.79%)
Oct 24, 2018 273.33 273.76 264.70 265.32 177,592,925 -8.29(-3.03%)
Oct 23, 2018 270.95 274.87 268.61 273.61 145,788,608 -1.40(-0.51%)
Oct 22, 2018 277.00 277.36 274.41 275.01 82,371,019 -1.24(-0.45%)
Oct 19, 2018 277.13 279.30 275.47 276.25 139,901,600 -0.15(-0.05%)
Oct 18, 2018 279.40 280.07 274.97 276.40 134,513,400 -4.05(-1.44%)
Oct 17, 2018 280.44 281.15 277.56 280.45 110,536,287 +0.05(+0.02%)
Oct 16, 2018 276.60 280.82 276.07 280.40 118,233,387 +6.00(+2.19%)
Oct 15, 2018 275.55 277.04 274.30 274.40 102,172,750 -1.55(-0.56%)
Oct 12, 2018 276.77 277.09 272.37 275.95 183,186,400 +3.78(+1.39%)
Oct 11, 2018 277.08 278.90 270.36 272.17 274,737,000 -6.13(-2.20%)
Oct 10, 2018 286.83 286.91 277.88 278.30 214,608,000 -9.10(-3.17%)
Oct 09, 2018 287.39 288.86 286.77 287.40 74,318,094 -0.42(-0.15%)
Oct 08, 2018 287.05 288.22 285.50 287.82 87,721,787 +0.00(+0.00%)
Oct 05, 2018 289.69 290.27 286.22 287.82 105,951,700 -1.62(-0.56%)
Oct 04, 2018 291.18 291.24 287.66 289.44 111,485,262 -2.28(-0.78%)
Oct 03, 2018 292.74 293.21 291.32 291.72 64,653,712 +0.16(+0.05%)
Oct 02, 2018 291.56 292.36 291.14 291.56 47,222,381 -0.17(-0.06%)
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.