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 )

412.35 -4.43 (-1.06%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 411.59 416.97 411.09 412.35 94,762,408 -4.43(-1.06%)
Feb 02, 2023 414.86 418.31 412.88 416.78 101,460,280 +5.98(+1.46%)
Feb 01, 2023 405.21 413.67 402.35 410.80 100,945,120 +4.32(+1.06%)
Jan 31, 2023 401.13 406.53 400.77 406.48 86,827,448 +5.89(+1.47%)
Jan 30, 2023 402.80 405.13 400.28 400.59 74,066,208 -5.09(-1.25%)
Jan 27, 2023 403.65 408.16 403.44 405.68 68,389,336 +0.93(+0.23%)
Jan 26, 2023 403.13 404.92 400.03 404.75 72,165,520 +4.40(+1.10%)
Jan 25, 2023 395.95 400.70 393.56 400.35 84,691,264 +0.15(+0.04%)
Jan 24, 2023 398.88 401.15 397.64 400.20 58,923,676 -0.43(-0.11%)
Jan 23, 2023 396.72 402.64 395.72 400.63 84,666,192 +4.75(+1.20%)
Jan 20, 2023 390.10 396.04 388.38 395.88 92,558,272 +7.24(+1.86%)
Jan 19, 2023 389.36 391.08 387.26 388.64 86,722,528 -2.85(-0.73%)
Jan 18, 2023 399.01 400.12 391.28 391.49 99,465,240 -6.28(-1.58%)
Jan 17, 2023 398.48 400.23 397.06 397.77 62,723,796 -0.73(-0.18%)
Jan 13, 2023 393.62 399.10 393.34 398.50 65,068,136 +1.54(+0.39%)
Jan 12, 2023 396.67 398.49 392.42 396.96 90,075,184 +1.44(+0.36%)
Jan 11, 2023 392.23 395.60 391.38 395.52 68,992,416 +4.94(+1.26%)
Jan 10, 2023 387.25 390.65 386.27 390.58 65,101,016 +2.72(+0.70%)
Jan 09, 2023 390.37 393.70 387.67 387.86 73,814,888 -0.22(-0.06%)
Jan 06, 2023 382.61 389.25 379.41 388.08 104,198,648 +8.70(+2.29%)
Jan 05, 2023 381.72 381.84 378.76 379.38 77,241,768 -4.38(-1.14%)
Jan 04, 2023 383.18 385.88 380.00 383.76 85,789,264 +2.94(+0.77%)
Jan 03, 2023 384.37 386.35 377.83 380.82 74,742,600 -1.61(-0.42%)
Dec 30, 2022 380.64 382.58 378.43 382.43 84,023,024 -1.01(-0.26%)
Dec 29, 2022 379.63 384.35 379.08 383.44 66,925,896 +6.78(+1.80%)
Dec 28, 2022 381.33 383.39 376.42 376.66 71,185,744 -4.74(-1.24%)
Dec 27, 2022 382.79 383.15 379.65 381.40 51,571,232 -1.51(-0.39%)
Dec 23, 2022 379.65 383.06 378.03 382.91 60,028,096 +2.19(+0.58%)
Dec 22, 2022 383.05 386.21 374.77 380.72 99,926,208 -5.51(-1.43%)
Dec 21, 2022 383.25 387.41 382.69 386.23 78,036,064 +5.69(+1.50%)
Dec 20, 2022 379.23 382.23 377.85 380.54 74,658,784 +0.52(+0.14%)
Dec 19, 2022 383.47 383.82 378.28 380.02 79,855,096 -3.25(-0.85%)
Dec 16, 2022 385.18 386.57 381.04 383.27 120,519,880 -4.58(-1.18%)
Dec 15, 2022 392.50 393.44 386.11 387.85 118,217,720 -9.73(-2.45%)
Dec 14, 2022 399.77 403.65 394.50 397.57 108,299,384 -2.56(-0.64%)
Dec 13, 2022 408.34 408.61 397.25 400.13 124,164,248 +3.01(+0.76%)
Dec 12, 2022 392.31 397.13 391.61 397.13 75,937,424 +5.64(+1.44%)
Dec 09, 2022 393.13 395.80 391.35 391.48 82,076,544 -2.95(-0.75%)
Dec 08, 2022 393.33 395.54 391.47 394.43 61,408,200 +3.07(+0.78%)
Dec 07, 2022 391.14 393.83 390.18 391.36 66,449,044 -0.67(-0.17%)
Dec 06, 2022 397.59 398.16 389.85 392.03 78,213,632 -5.73(-1.44%)
Dec 05, 2022 402.10 403.08 396.35 397.76 77,430,080 -7.29(-1.80%)
Dec 02, 2022 400.41 406.00 400.30 405.05 86,288,032 -0.47(-0.12%)
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.