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 )

433.30 USD -1.17 (-0.27%)
Streaming Delayed Price Updated: 4:38 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 373.88 373.88 373.88 49,397,803 +1.89(+0.51%)
Dec 30, 2020 372.34 373.10 371.57 371.99 49,397,803 +0.53(+0.14%)
Dec 29, 2020 373.81 374.00 370.83 371.46 53,531,578 -0.71(-0.19%)
Dec 28, 2020 371.74 372.59 371.07 372.17 38,852,149 +3.17(+0.86%)
Dec 24, 2020 368.08 369.03 367.45 369.00 26,457,800 +1.43(+0.39%)
Dec 23, 2020 368.28 369.62 367.22 367.57 46,071,284 +0.33(+0.09%)
Dec 22, 2020 368.21 368.33 366.03 367.24 47,941,544 -0.62(-0.17%)
Dec 21, 2020 364.97 378.46 362.03 367.86 96,060,150 -1.32(-0.36%)
Dec 18, 2020 370.97 371.15 367.02 369.18 136,542,300 -3.06(-0.82%)
Dec 17, 2020 371.94 372.46 371.05 372.24 64,001,276 +2.07(+0.56%)
Dec 16, 2020 369.82 371.16 368.87 370.17 58,349,249 +0.58(+0.16%)
Dec 15, 2020 367.40 369.59 365.92 369.59 63,885,350 +4.93(+1.35%)
Dec 14, 2020 368.64 369.80 364.47 364.66 69,047,394 -1.64(-0.45%)
Dec 11, 2020 364.90 366.74 363.26 366.30 57,698,600 -0.43(-0.12%)
Dec 10, 2020 365.37 367.86 364.43 366.73 57,619,462 -0.12(-0.03%)
Dec 09, 2020 370.88 371.05 365.95 366.85 74,013,081 -3.32(-0.90%)
Dec 08, 2020 367.72 370.78 367.67 370.17 42,158,677 +1.08(+0.29%)
Dec 07, 2020 369.02 369.62 367.72 369.09 48,677,738 -0.76(-0.21%)
Dec 04, 2020 367.32 369.85 367.22 369.85 50,749,800 +3.16(+0.86%)
Dec 03, 2020 366.68 368.19 365.50 366.69 62,666,450 -0.23(-0.06%)
Dec 02, 2020 364.82 366.96 364.20 366.92 45,772,925 +0.90(+0.25%)
Dec 01, 2020 365.57 367.68 364.93 366.02 74,233,895 +3.96(+1.09%)
Nov 30, 2020 362.83 363.12 359.17 362.06 83,481,266 -1.61(-0.44%)
Nov 27, 2020 363.84 364.18 362.58 363.67 28,514,000 +1.01(+0.28%)
Nov 25, 2020 363.13 363.16 361.48 362.66 45,330,800 -0.56(-0.15%)
Nov 24, 2020 360.21 363.81 359.29 363.22 62,116,087 +5.76(+1.61%)
Nov 23, 2020 357.28 358.82 354.86 357.46 62,676,290 +2.13(+0.60%)
Nov 20, 2020 357.50 357.72 355.25 355.33 70,411,800 -2.45(-0.68%)
Nov 19, 2020 355.60 358.18 354.15 357.78 59,083,931 +1.50(+0.42%)
Nov 18, 2020 360.91 361.50 356.24 356.28 70,351,962 -4.34(-1.20%)
Nov 17, 2020 359.97 361.92 358.34 360.62 65,857,369 -1.95(-0.54%)
Nov 16, 2020 360.98 362.78 359.59 362.57 74,088,144 +4.47(+1.25%)
Nov 13, 2020 355.27 358.90 354.71 358.10 62,959,400 +4.89(+1.38%)
Nov 12, 2020 355.58 356.72 351.26 353.21 67,559,035 -3.46(-0.97%)
Nov 11, 2020 356.40 357.56 355.06 356.67 58,321,924 +2.63(+0.74%)
Nov 10, 2020 353.49 355.18 350.51 354.04 85,252,862 -0.52(-0.15%)
Nov 09, 2020 363.97 364.38 354.06 354.56 171,768,050 +4.40(+1.26%)
Nov 06, 2020 349.93 351.51 347.65 350.16 74,972,900 -0.08(-0.02%)
Nov 05, 2020 349.24 352.19 348.86 350.24 81,311,744 +6.70(+1.95%)
Nov 04, 2020 340.86 347.94 339.59 343.54 126,581,988 +7.51(+2.23%)
Nov 03, 2020 333.69 338.25 330.29 336.03 91,454,601 +5.43(+1.64%)
Nov 02, 2020 330.20 332.36 327.24 330.60 85,838,114 +4.06(+1.24%)
Oct 30, 2020 328.28 329.69 322.60 326.54 120,448,600 -3.44(-1.04%)
Oct 29, 2020 326.91 333.39 325.09 329.98 90,404,237 +3.32(+1.02%)
Oct 28, 2020 332.10 338.25 326.13 326.66 126,913,880 -11.56(-3.42%)
Oct 27, 2020 339.76 340.12 337.99 338.22 65,906,875 -1.17(-0.34%)
Oct 26, 2020 342.13 342.98 335.62 339.39 91,298,987 -6.39(-1.85%)
Oct 23, 2020 345.93 345.99 343.13 345.78 49,143,900 +1.17(+0.34%)
Oct 22, 2020 342.96 345.24 340.65 344.61 55,354,256 +1.88(+0.55%)
Oct 21, 2020 343.33 348.68 342.40 342.73 63,190,219 -0.65(-0.19%)
Oct 20, 2020 343.46 346.88 342.64 343.38 59,855,475 +1.37(+0.40%)
Oct 19, 2020 348.65 349.33 341.04 342.01 68,291,561 -5.28(-1.52%)
Oct 16, 2020 348.96 350.75 347.10 347.29 89,501,800 -0.21(-0.06%)
Oct 15, 2020 343.71 348.02 343.13 347.50 60,224,058 -0.43(-0.12%)
Oct 14, 2020 350.75 351.93 347.14 347.93 57,905,319 -2.20(-0.63%)
Oct 13, 2020 352.28 352.47 349.09 350.13 73,210,312 -2.30(-0.65%)
Oct 12, 2020 349.59 354.02 349.06 352.43 80,335,237 +5.58(+1.61%)
Oct 09, 2020 345.56 347.35 344.89 346.85 59,528,600 +3.07(+0.89%)
Oct 08, 2020 342.85 343.85 341.86 343.78 45,074,409 +3.02(+0.89%)
Oct 07, 2020 338.12 341.63 338.09 340.76 56,931,644 +5.83(+1.74%)
Oct 06, 2020 339.91 342.17 334.38 334.93 89,953,439 -4.83(-1.42%)
Oct 05, 2020 336.06 339.96 336.01 339.76 45,642,996 +5.92(+1.77%)
Oct 02, 2020 331.70 337.01 331.19 333.84 89,431,106 -3.20(-0.95%)
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.