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 )

438.29 USD -8.46 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 475.64 476.86 474.67 474.96 67,864,453 -1.20(-0.25%)
Dec 30, 2021 477.93 479.00 475.67 476.16 55,132,917 -1.32(-0.28%)
Dec 29, 2021 476.98 478.56 475.92 477.48 57,389,749 +0.61(+0.13%)
Dec 28, 2021 477.72 478.81 476.06 476.87 47,214,299 -0.39(-0.08%)
Dec 27, 2021 472.06 477.31 472.01 477.26 56,678,825 +6.66(+1.42%)
Dec 23, 2021 468.75 472.19 468.64 470.60 56,439,942 +2.91(+0.62%)
Dec 22, 2021 462.79 467.81 462.58 467.69 58,903,595 +4.63(+1.00%)
Dec 21, 2021 458.61 463.21 456.31 463.06 69,696,410 +9.23(+2.03%)
Dec 20, 2021 454.48 455.46 451.14 453.83 106,903,962 -6.04(-1.31%)
Dec 17, 2021 461.55 464.74 458.06 459.87 141,681,389 -6.58(-1.41%)
Dec 16, 2021 472.57 472.87 464.80 466.45 116,351,618 -4.15(-0.88%)
Dec 15, 2021 463.42 470.86 460.74 470.60 116,760,066 +7.24(+1.56%)
Dec 14, 2021 463.09 465.74 460.25 463.36 97,144,502 -3.21(-0.69%)
Dec 13, 2021 470.19 470.56 466.27 466.57 87,614,348 -4.17(-0.89%)
Dec 10, 2021 469.23 470.90 466.51 470.74 77,159,769 +4.39(+0.94%)
Dec 09, 2021 468.15 469.63 466.14 466.35 62,330,131 -3.35(-0.71%)
Dec 08, 2021 468.70 470.00 466.83 469.70 72,284,511 +1.42(+0.30%)
Dec 07, 2021 464.41 468.88 458.65 468.28 94,810,395 +9.49(+2.07%)
Dec 06, 2021 456.13 460.79 453.56 458.79 99,123,861 +5.37(+1.18%)
Dec 03, 2021 459.17 460.30 448.92 453.42 137,345,645 -3.98(-0.87%)
Dec 02, 2021 450.73 459.07 450.31 457.40 127,625,549 +6.90(+1.53%)
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.