Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR S&P 500 ETF Trust (NY: SPY )

598.19 +2.58 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 559.05 562.48 555.44 561.96 62,892,732 +5.31(+0.95%)
Aug 29, 2024 558.60 561.96 555.48 556.64 38,815,360 +0.05(+0.01%)
Aug 28, 2024 559.49 559.93 553.34 556.59 41,142,552 -3.25(-0.58%)
Aug 27, 2024 557.78 560.34 556.61 559.84 32,769,240 +0.77(+0.14%)
Aug 26, 2024 561.46 562.19 557.34 559.08 35,918,168 -1.34(-0.24%)
Aug 23, 2024 557.82 561.37 555.59 560.41 50,895,432 +5.89(+1.06%)
Aug 22, 2024 560.84 561.46 553.28 554.52 56,529,080 -4.39(-0.78%)
Aug 21, 2024 558.06 560.39 553.03 558.91 41,637,164 +1.91(+0.34%)
Aug 20, 2024 557.44 559.12 555.62 556.99 33,846,556 -0.91(-0.16%)
Aug 19, 2024 553.03 557.90 552.17 557.90 40,104,532 +5.28(+0.96%)
Aug 16, 2024 549.73 553.32 549.57 552.62 44,567,208 +1.24(+0.22%)
Aug 15, 2024 547.82 551.67 547.20 551.38 60,975,560 +9.29(+1.71%)
Aug 14, 2024 541.19 543.29 538.47 542.09 42,542,396 +1.71(+0.32%)
Aug 13, 2024 534.89 540.62 534.64 540.38 52,579,616 +8.74(+1.64%)
Aug 12, 2024 532.58 534.09 529.33 531.64 42,543,872 +0.28(+0.05%)
Aug 09, 2024 528.19 532.88 526.94 531.36 45,803,724 +2.33(+0.44%)
Aug 08, 2024 522.31 529.66 520.24 529.03 63,382,088 +11.95(+2.31%)
Aug 07, 2024 526.85 529.96 516.47 517.07 70,746,264 -3.48(-0.67%)
Aug 06, 2024 517.63 528.13 516.29 520.55 85,011,272 +4.75(+0.92%)
Aug 05, 2024 510.07 521.98 508.71 515.80 146,517,360 -15.47(-2.91%)
Aug 02, 2024 534.11 535.35 526.98 531.27 83,053,312 -10.08(-1.86%)
Aug 01, 2024 550.88 553.17 537.78 541.35 76,609,104 -7.78(-1.42%)
Jul 31, 2024 547.30 551.81 545.90 549.13 65,775,160 +8.78(+1.63%)
Jul 30, 2024 544.59 545.67 536.87 540.34 46,778,452 -2.75(-0.51%)
Jul 29, 2024 544.35 545.38 541.06 543.09 39,594,400 +0.32(+0.06%)
Jul 26, 2024 540.62 545.52 539.83 542.77 55,102,828 +6.01(+1.12%)
Jul 25, 2024 539.70 545.78 535.81 536.76 61,312,704 -2.81(-0.52%)
Jul 24, 2024 547.18 547.49 538.64 539.58 74,783,320 -12.51(-2.27%)
Jul 23, 2024 552.84 555.03 551.58 552.09 34,483,640 -0.87(-0.16%)
Jul 22, 2024 551.31 553.57 549.34 552.95 43,439,536 +5.64(+1.03%)
Jul 19, 2024 550.73 552.39 546.23 547.31 67,265,320 -3.66(-0.66%)
Jul 18, 2024 556.80 557.81 548.75 550.97 57,103,916 -4.27(-0.77%)
Jul 17, 2024 557.09 558.80 554.91 555.24 57,227,320 -7.90(-1.40%)
Jul 16, 2024 561.14 563.43 560.38 563.13 36,556,312 +3.32(+0.59%)
Jul 15, 2024 560.31 563.11 557.92 559.81 40,693,856 +1.53(+0.27%)
Jul 12, 2024 555.92 561.95 555.45 558.28 53,259,772 +3.50(+0.63%)
Jul 11, 2024 559.72 560.61 554.13 554.78 53,932,832 -4.83(-0.86%)
Jul 10, 2024 555.37 559.93 555.07 559.60 38,795,448 +5.48(+0.99%)
Jul 09, 2024 554.56 555.48 553.82 554.12 27,393,182 +0.54(+0.10%)
Jul 08, 2024 553.74 554.55 552.50 553.58 36,158,980 +0.64(+0.12%)
Jul 05, 2024 550.08 553.35 549.43 552.94 41,618,132 +3.17(+0.58%)
Jul 03, 2024 547.01 550.14 546.97 549.77 33,025,954 +2.44(+0.45%)
Jul 02, 2024 542.04 547.33 541.99 547.33 40,523,420 +3.66(+0.67%)
Jul 01, 2024 543.96 544.21 540.86 543.67 40,475,984 +1.12(+0.21%)
Jun 28, 2024 545.49 548.60 541.29 542.56 76,379,088 -2.14(-0.39%)
Jun 27, 2024 543.70 545.29 542.95 544.70 35,117,872 +0.86(+0.16%)
Jun 26, 2024 542.03 544.57 541.37 543.84 38,867,796 +0.68(+0.12%)
Jun 25, 2024 542.33 543.53 540.78 543.16 38,353,512 +2.08(+0.39%)
Jun 24, 2024 542.67 545.28 540.96 541.08 45,655,564 -1.76(-0.33%)
Jun 21, 2024 542.74 543.98 541.36 542.85 66,131,272 -0.73(-0.13%)
Jun 20, 2024 546.00 546.67 541.76 543.57 70,737,616 -1.48(-0.27%)
Jun 18, 2024 543.73 545.18 543.30 545.05 41,645,804 +1.38(+0.25%)
Jun 17, 2024 538.68 545.09 538.22 543.67 56,176,592 +4.29(+0.80%)
Jun 14, 2024 537.49 539.41 536.47 539.38 40,808,268 +0.33(+0.06%)
Jun 13, 2024 539.75 539.92 536.21 539.05 45,177,144 +1.08(+0.20%)
Jun 12, 2024 538.24 540.71 536.92 537.97 63,628,220 +4.38(+0.82%)
Jun 11, 2024 530.73 539.67 528.72 533.59 36,683,000 +1.28(+0.24%)
Jun 10, 2024 529.84 532.63 529.23 532.30 35,932,876 +1.64(+0.31%)
Jun 07, 2024 530.32 533.53 529.20 530.66 43,497,548 -0.65(-0.12%)
Jun 06, 2024 531.63 532.07 529.34 531.31 30,989,486 -0.01(-0.00%)
Jun 05, 2024 527.45 531.34 525.41 531.32 47,868,504 +6.24(+1.19%)
Jun 04, 2024 523.16 525.84 521.67 525.08 34,822,212 +0.59(+0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.