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 31, 2019 320.53 322.13 320.15 321.86 57,107,000 +0.78(+0.24%)
Dec 30, 2019 322.95 323.10 320.55 321.08 49,734,297 -1.78(-0.55%)
Dec 27, 2019 323.74 323.80 322.28 322.86 42,554,800 -0.08(-0.02%)
Dec 26, 2019 321.65 322.95 321.64 322.94 30,911,244 +1.71(+0.53%)
Dec 24, 2019 321.47 321.52 320.90 321.23 20,270,000 +0.01(+0.00%)
Dec 23, 2019 321.59 321.65 321.06 321.22 52,991,761 +0.49(+0.15%)
Dec 20, 2019 320.46 321.97 319.39 320.73 149,338,200 -0.17(-0.05%)
Dec 19, 2019 319.80 320.98 319.52 320.90 85,308,475 +1.10(+0.34%)
Dec 18, 2019 320.00 320.25 319.53 319.80 48,133,197 +0.23(+0.07%)
Dec 17, 2019 319.92 320.25 319.48 319.57 61,098,456 +0.07(+0.02%)
Dec 16, 2019 319.22 320.15 317.25 319.50 82,751,794 +2.18(+0.69%)
Dec 13, 2019 316.87 318.67 316.02 317.32 81,546,400 +0.19(+0.06%)
Dec 12, 2019 314.43 317.99 314.17 317.13 96,192,894 +2.71(+0.86%)
Dec 11, 2019 314.03 314.70 313.44 314.42 53,431,081 +0.89(+0.28%)
Dec 10, 2019 313.82 314.55 312.81 313.53 52,649,731 -0.35(-0.11%)
Dec 09, 2019 314.44 315.18 313.80 313.88 34,836,447 -0.99(-0.31%)
Dec 06, 2019 314.12 315.31 314.11 314.87 48,956,700 +2.85(+0.91%)
Dec 05, 2019 312.23 312.25 310.58 312.02 40,709,884 +0.56(+0.18%)
Dec 04, 2019 310.70 312.12 310.32 311.46 49,088,434 +1.91(+0.62%)
Dec 03, 2019 308.77 309.64 307.13 309.55 74,983,575 -2.09(-0.67%)
Dec 02, 2019 314.59 314.66 311.17 311.64 75,768,347 -2.67(-0.85%)
Nov 29, 2019 314.86 315.13 314.06 314.31 36,592,700 -1.17(-0.37%)
Nov 27, 2019 314.61 315.48 314.37 315.48 44,793,100 +1.40(+0.45%)
Nov 26, 2019 313.41 314.28 313.06 314.08 37,571,459 +0.71(+0.23%)
Nov 25, 2019 311.98 313.37 311.98 313.37 48,648,649 +2.41(+0.78%)
Nov 22, 2019 311.09 311.24 309.85 310.96 44,850,200 +0.46(+0.15%)
Nov 21, 2019 310.89 311.01 309.39 310.50 54,437,312 -0.27(-0.09%)
Nov 20, 2019 311.28 311.85 309.06 310.77 79,422,681 -1.16(-0.37%)
Nov 19, 2019 312.68 312.69 311.22 311.93 67,804,462 -0.09(-0.03%)
Nov 18, 2019 311.53 312.28 311.03 312.02 49,238,525 +0.23(+0.07%)
Nov 15, 2019 311.02 311.84 310.26 311.79 62,706,100 +2.24(+0.72%)
Nov 14, 2019 308.79 309.64 308.09 309.55 51,220,406 +0.45(+0.15%)
Nov 13, 2019 307.91 309.54 307.66 309.10 54,255,725 +0.10(+0.03%)
Nov 12, 2019 308.75 309.99 308.15 309.00 46,297,169 +0.65(+0.21%)
Nov 11, 2019 307.42 308.54 307.27 308.35 35,838,781 -0.59(-0.19%)
Nov 08, 2019 307.80 309.00 307.03 308.94 49,068,800 +0.76(+0.25%)
Nov 07, 2019 308.57 309.65 307.66 308.18 54,109,682 +1.08(+0.35%)
Nov 06, 2019 307.03 307.40 306.06 307.10 46,429,309 +0.07(+0.02%)
Nov 05, 2019 307.59 307.92 306.71 307.03 42,864,906 -0.34(-0.11%)
Nov 04, 2019 307.85 308.00 306.96 307.37 60,291,612 +1.23(+0.40%)
Nov 01, 2019 304.92 306.19 304.74 306.14 71,141,500 +2.81(+0.93%)
Oct 31, 2019 304.13 304.13 301.73 303.33 69,039,275 -0.81(-0.27%)
Oct 30, 2019 303.43 304.55 301.99 304.14 49,611,844 +0.93(+0.31%)
Oct 29, 2019 303.00 304.23 302.86 303.21 44,253,609 -0.09(-0.03%)
Oct 28, 2019 302.94 303.85 302.91 303.30 42,128,203 +1.70(+0.56%)
Oct 25, 2019 299.74 302.20 299.68 301.60 45,205,400 +1.23(+0.41%)
Oct 24, 2019 300.91 301.07 299.46 300.37 35,820,150 +0.49(+0.16%)
Oct 23, 2019 298.73 299.94 298.49 299.88 34,944,556 +0.87(+0.29%)
Oct 22, 2019 300.58 300.90 298.91 299.01 49,092,810 -0.98(-0.33%)
Oct 21, 2019 299.42 300.21 298.93 299.99 39,437,176 +2.02(+0.68%)
Oct 18, 2019 298.69 299.39 296.99 297.97 64,338,000 -1.31(-0.44%)
Oct 17, 2019 299.68 300.24 298.52 299.28 46,766,169 +0.88(+0.29%)
Oct 16, 2019 298.37 299.16 297.92 298.40 50,479,681 -0.48(-0.16%)
Oct 15, 2019 297.10 299.70 296.97 298.88 47,795,719 +2.56(+0.86%)
Oct 14, 2019 295.93 296.67 295.57 296.32 40,511,266 +0.04(+0.01%)
Oct 11, 2019 296.27 298.74 296.14 296.28 101,228,494 +3.04(+1.04%)
Oct 10, 2019 291.18 294.21 291.00 293.24 57,163,081 +1.97(+0.68%)
Oct 09, 2019 291.20 292.30 288.66 291.27 65,503,144 +2.74(+0.95%)
Oct 08, 2019 291.11 291.85 288.49 288.53 101,526,225 -4.55(-1.55%)
Oct 07, 2019 293.47 295.26 292.77 293.08 60,633,075 -1.27(-0.43%)
Oct 04, 2019 291.14 294.63 290.82 294.35 66,700,600 +3.93(+1.35%)
Oct 03, 2019 287.81 290.45 284.82 290.42 85,804,956 +2.36(+0.82%)
Oct 02, 2019 291.50 291.51 286.64 288.06 124,443,525 -5.18(-1.77%)
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.