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 )

431.24 USD -2.14 (-0.49%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 455.87 459.56 455.56 459.25 70,417,810 +0.93(+0.20%)
Oct 28, 2021 455.46 458.40 455.45 458.32 51,390,459 +4.38(+0.96%)
Oct 27, 2021 456.45 457.16 453.86 453.94 72,486,938 -2.02(-0.44%)
Oct 26, 2021 457.20 455.96 56,039,724 +0.41(+0.09%)
Oct 25, 2021 454.28 455.90 452.39 455.55 45,186,456 +2.43(+0.54%)
Oct 22, 2021 453.13 454.67 451.05 453.12 58,845,556 -0.47(-0.10%)
Oct 21, 2021 451.77 453.83 451.31 453.59 41,251,491 +1.18(+0.26%)
Oct 20, 2021 451.13 452.73 451.01 452.41 49,513,144 +1.77(+0.39%)
Oct 19, 2021 448.92 450.71 448.27 450.64 46,954,200 +3.45(+0.77%)
Oct 18, 2021 443.97 447.55 443.27 447.19 62,184,130 +1.32(+0.30%)
Oct 15, 2021 444.75 446.26 444.09 445.87 66,355,289 +3.37(+0.76%)
Oct 14, 2021 439.08 442.66 438.58 442.50 70,191,393 +7.32(+1.68%)
Oct 13, 2021 434.71 436.05 431.54 435.18 72,932,931 +1.56(+0.36%)
Oct 12, 2021 435.67 436.10 432.78 433.62 71,379,812 -1.07(-0.25%)
Oct 11, 2021 437.16 440.26 434.62 434.69 65,717,485 -3.17(-0.72%)
Oct 08, 2021 439.48 439.89 437.19 437.86 74,565,460 -0.80(-0.18%)
Oct 07, 2021 438.39 441.68 438.20 438.66 72,401,178 +3.76(+0.86%)
Oct 06, 2021 429.27 435.11 427.54 434.90 112,874,512 +1.80(+0.42%)
Oct 05, 2021 430.24 435.49 429.43 433.10 90,556,648 +4.46(+1.04%)
Oct 04, 2021 433.00 433.96 426.39 428.64 128,829,653 -5.60(-1.29%)
Oct 01, 2021 430.98 436.03 427.23 434.24 129,590,276 +5.10(+1.19%)
Sep 30, 2021 436.02 436.77 429.07 429.14 140,390,829 -5.31(-1.22%)
Sep 29, 2021 435.19 437.04 433.85 434.45 82,200,280 +0.73(+0.17%)
Sep 28, 2021 439.69 440.04 432.94 433.72 130,357,221 -8.92(-2.02%)
Sep 27, 2021 442.81 444.05 441.90 442.64 61,340,510 -1.27(-0.29%)
Sep 24, 2021 441.44 444.67 441.21 443.91 62,210,845 +0.73(+0.16%)
Sep 23, 2021 439.85 444.89 439.60 443.18 76,332,420 +5.32(+1.22%)
Sep 22, 2021 436.05 440.03 433.75 437.86 102,334,780 +4.23(+0.98%)
Sep 21, 2021 436.53 437.91 433.14 433.63 92,750,083 -0.41(-0.09%)
Sep 20, 2021 434.88 436.56 428.86 434.04 166,861,657 -7.36(-1.67%)
Sep 17, 2021 444.92 445.37 441.02 441.40 119,103,145 -5.77(-1.29%)
Sep 16, 2021 447.32 448.36 444.02 447.17 78,015,291 -0.71(-0.16%)
Sep 15, 2021 444.62 448.41 443.44 447.88 78,758,521 +3.71(+0.84%)
Sep 14, 2021 448.12 448.34 443.22 444.17 79,136,941 -2.41(-0.54%)
Sep 13, 2021 448.64 448.85 444.11 446.58 83,715,299 +1.14(+0.26%)
Sep 10, 2021 451.04 451.49 445.31 445.44 89,948,534 -3.54(-0.79%)
Sep 09, 2021 450.70 452.57 448.72 448.98 57,925,278 -1.93(-0.43%)
Sep 08, 2021 450.89 451.67 448.86 450.91 57,159,221 -0.55(-0.12%)
Sep 07, 2021 452.71 452.81 450.74 451.46 51,659,757 -1.62(-0.36%)
Sep 03, 2021 451.98 453.63 451.55 453.08 47,422,228 -0.11(-0.02%)
Sep 02, 2021 453.32 454.05 451.91 453.19 42,931,301 +1.39(+0.31%)
Sep 01, 2021 452.56 453.11 451.55 451.80 48,930,981 +0.24(+0.05%)
Aug 31, 2021 452.13 452.49 450.93 451.56 59,296,907 -0.67(-0.15%)
Aug 30, 2021 450.97 453.07 450.71 452.23 48,271,886 +1.98(+0.44%)
Aug 27, 2021 447.12 450.65 447.06 450.25 77,235,210 +3.99(+0.89%)
Aug 26, 2021 448.61 448.86 446.16 446.26 57,768,815 -2.65(-0.59%)
Aug 25, 2021 448.17 449.46 447.77 448.91 40,500,728 +0.94(+0.21%)
Aug 24, 2021 447.97 448.54 447.42 447.97 38,651,803 +0.71(+0.16%)
Aug 23, 2021 445.16 448.23 443.44 447.26 54,942,353 +3.90(+0.88%)
Aug 20, 2021 440.23 443.70 439.73 443.36 72,033,901 +3.50(+0.80%)
Aug 19, 2021 436.27 441.14 436.12 439.86 92,851,625 +0.68(+0.15%)
Aug 18, 2021 442.96 444.62 438.92 439.18 90,251,277 -4.86(-1.09%)
Aug 17, 2021 444.24 444.96 440.85 444.04 92,646,669 -2.93(-0.66%)
Aug 16, 2021 444.53 447.11 442.87 446.97 73,969,378 +1.05(+0.24%)
Aug 13, 2021 445.59 445.94 445.07 445.92 40,229,371 +0.81(+0.18%)
Aug 12, 2021 443.62 445.26 442.66 445.11 38,921,855 +1.33(+0.30%)
Aug 11, 2021 443.82 443.88 442.62 443.78 44,417,292 +1.10(+0.25%)
Aug 10, 2021 442.61 443.44 441.88 442.68 43,316,213 +0.55(+0.12%)
Aug 09, 2021 442.46 442.80 441.31 442.13 41,003,915 -0.36(-0.08%)
Aug 06, 2021 442.10 442.94 441.80 442.49 47,291,635 +0.73(+0.17%)
Aug 05, 2021 440.22 441.85 439.88 441.76 38,936,055 +2.78(+0.63%)
Aug 04, 2021 439.78 441.12 438.73 438.98 46,795,057 -2.17(-0.49%)
Aug 03, 2021 438.44 441.20 436.10 441.15 58,025,585 +3.56(+0.81%)
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.