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:

S&P Depository Receipts (NY: SPY )

523.37 +0.20 (+0.04%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 475.01 475.55 471.83 473.84 122,665,296 -1.38(-0.29%)
Dec 28, 2023 475.40 476.07 474.79 475.21 78,238,872 +0.18(+0.04%)
Dec 27, 2023 473.97 475.18 473.42 475.03 68,194,264 +0.86(+0.18%)
Dec 26, 2023 472.60 475.10 472.52 474.18 55,510,836 +1.99(+0.42%)
Dec 22, 2023 472.39 473.91 470.24 472.18 67,374,840 +0.95(+0.20%)
Dec 21, 2023 469.87 471.51 467.39 471.24 86,850,944 +4.43(+0.95%)
Dec 20, 2023 472.49 474.42 466.37 466.81 102,898,832 -6.56(-1.39%)
Dec 19, 2023 471.07 473.44 470.99 473.37 55,849,620 +2.86(+0.61%)
Dec 18, 2023 469.52 471.51 468.44 470.51 70,525,984 +2.63(+0.56%)
Dec 15, 2023 468.04 469.24 465.98 467.88 145,585,792 -0.77(-0.16%)
Dec 14, 2023 469.13 470.36 465.91 468.65 119,144,256 +1.50(+0.32%)
Dec 13, 2023 461.18 467.41 460.81 467.15 93,127,160 +6.36(+1.38%)
Dec 12, 2023 458.34 460.89 457.32 460.79 68,652,872 +2.09(+0.46%)
Dec 11, 2023 456.42 458.88 456.20 458.70 65,358,452 +1.78(+0.39%)
Dec 08, 2023 454.20 457.46 453.95 456.92 83,798,744 +1.96(+0.43%)
Dec 07, 2023 453.65 455.63 453.04 454.97 67,423,376 +3.44(+0.76%)
Dec 06, 2023 455.54 455.57 451.07 451.52 69,501,304 -1.83(-0.40%)
Dec 05, 2023 452.02 454.33 451.63 453.35 70,505,336 -0.09(-0.02%)
Dec 04, 2023 452.36 455.85 451.10 453.44 73,013,280 -2.39(-0.52%)
Dec 01, 2023 452.52 456.38 451.92 455.83 89,922,752 +2.68(+0.59%)
Nov 30, 2023 452.24 471.33 450.11 453.15 82,499,480 +1.78(+0.39%)
Nov 29, 2023 453.89 455.06 450.96 451.37 63,571,008 -0.32(-0.07%)
Nov 28, 2023 450.85 453.02 450.27 451.69 62,487,016 +0.45(+0.10%)
Nov 27, 2023 451.41 452.25 450.85 451.24 50,802,392 -0.81(-0.18%)
Nov 24, 2023 451.83 452.25 451.49 452.06 30,051,634 +0.28(+0.06%)
Nov 22, 2023 451.74 453.13 450.66 451.78 59,873,052 +1.74(+0.39%)
Nov 21, 2023 449.95 450.90 448.74 450.04 49,581,052 -0.98(-0.22%)
Nov 20, 2023 447.32 451.88 447.31 451.02 70,521,392 +3.44(+0.77%)
Nov 17, 2023 447.03 448.20 446.09 447.58 83,790,832 +0.56(+0.12%)
Nov 16, 2023 446.02 447.35 444.93 447.02 67,039,296 +0.55(+0.12%)
Nov 15, 2023 446.90 448.17 445.60 446.48 77,752,696 +0.94(+0.21%)
Nov 14, 2023 443.14 446.85 442.91 445.53 98,002,776 +8.48(+1.94%)
Nov 13, 2023 436.10 438.19 435.30 437.06 52,549,012 -0.42(-0.10%)
Nov 10, 2023 432.88 437.79 430.74 437.47 90,202,568 +6.72(+1.56%)
Nov 09, 2023 435.31 435.35 430.31 430.75 84,740,816 -3.38(-0.78%)
Nov 08, 2023 434.43 434.97 431.77 434.13 62,103,168 +0.32(+0.07%)
Nov 07, 2023 432.59 434.47 431.42 433.82 64,707,440 +1.23(+0.28%)
Nov 06, 2023 432.37 433.04 430.59 432.59 68,209,328 +0.99(+0.23%)
Nov 03, 2023 430.06 433.18 429.93 431.59 100,971,904 +3.90(+0.91%)
Nov 02, 2023 423.54 427.85 423.52 427.69 95,721,368 +8.04(+1.92%)
Nov 01, 2023 416.21 420.48 415.67 419.65 99,093,000 +4.43(+1.07%)
Oct 31, 2023 413.22 415.55 411.26 415.22 80,190,280 +2.59(+0.63%)
Oct 30, 2023 410.61 413.71 406.00 412.63 87,157,040 +4.88(+1.20%)
Oct 27, 2023 411.24 411.65 406.30 407.75 108,137,936 -1.86(-0.45%)
Oct 26, 2023 413.48 414.35 408.67 409.61 115,986,984 -4.97(-1.20%)
Oct 25, 2023 418.88 418.92 414.05 414.58 94,790,008 -6.04(-1.44%)
Oct 24, 2023 419.64 421.79 417.74 420.61 79,065,536 +3.15(+0.75%)
Oct 23, 2023 416.62 421.43 414.82 417.46 92,618,904 -0.73(-0.17%)
Oct 20, 2023 422.95 423.50 418.08 418.19 124,809,288 -5.20(-1.23%)
Oct 19, 2023 427.88 429.74 422.69 423.39 122,621,736 -3.75(-0.88%)
Oct 18, 2023 431.10 432.08 426.03 427.15 95,016,264 -5.77(-1.33%)
Oct 17, 2023 429.73 435.02 429.37 432.91 75,816,424 -0.02(-0.00%)
Oct 16, 2023 430.73 434.03 430.48 432.93 75,918,120 +4.51(+1.05%)
Oct 13, 2023 432.11 433.34 426.82 428.43 95,884,392 -2.15(-0.50%)
Oct 12, 2023 433.84 434.22 428.16 430.57 81,696,704 -2.64(-0.61%)
Oct 11, 2023 432.54 433.47 430.09 433.21 62,844,580 +1.77(+0.41%)
Oct 10, 2023 429.86 434.11 429.45 431.44 79,126,512 +2.23(+0.52%)
Oct 09, 2023 424.53 429.80 423.97 429.21 80,915,752 +2.73(+0.64%)
Oct 06, 2023 418.96 428.05 417.60 426.48 114,089,888 +5.00(+1.19%)
Oct 05, 2023 421.34 422.34 418.17 421.48 72,991,984 -0.16(-0.04%)
Oct 04, 2023 419.06 422.40 417.56 421.63 88,041,952 +3.05(+0.73%)
Oct 03, 2023 422.03 424.33 417.19 418.59 104,451,144 -5.68(-1.34%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.