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 (%)
Feb 28, 2020 272.98 277.11 265.62 275.59 414,690,816 +1.03(+0.38%)
Feb 27, 2020 284.15 289.83 274.56 274.56 304,412,224 -15.21(-5.25%)
Feb 26, 2020 292.26 295.92 289.03 289.77 207,677,648 -1.07(-0.37%)
Feb 25, 2020 301.42 301.97 289.95 290.84 234,198,480 -9.09(-3.03%)
Feb 24, 2020 300.60 310.29 298.83 299.93 172,127,040 -10.29(-3.32%)
Feb 21, 2020 312.07 312.38 309.38 310.22 122,320,704 -2.58(-0.82%)
Feb 20, 2020 314.18 315.02 310.40 312.80 79,533,120 -1.94(-0.62%)
Feb 19, 2020 314.23 315.43 313.94 314.74 52,292,596 +1.50(+0.48%)
Feb 18, 2020 313.04 314.12 311.83 313.24 61,530,252 -0.81(-0.26%)
Feb 14, 2020 313.97 314.17 312.75 314.05 69,424,952 +0.50(+0.16%)
Feb 13, 2020 312.43 314.53 312.15 313.55 58,178,628 -0.33(-0.11%)
Feb 12, 2020 313.33 314.10 312.96 313.88 46,090,920 +2.01(+0.64%)
Feb 11, 2020 312.71 313.51 311.33 311.87 58,903,184 +0.54(+0.17%)
Feb 10, 2020 308.12 311.40 308.09 311.33 44,978,608 +2.31(+0.75%)
Feb 07, 2020 309.60 310.70 308.47 309.03 68,948,944 -1.66(-0.53%)
Feb 06, 2020 310.62 310.88 309.58 310.68 53,798,424 +1.04(+0.34%)
Feb 05, 2020 309.09 309.86 307.60 309.64 70,700,256 +3.54(+1.15%)
Feb 04, 2020 305.19 306.99 304.86 306.11 66,966,900 +4.59(+1.52%)
Feb 03, 2020 300.80 303.41 300.67 301.51 74,270,872 +2.22(+0.74%)
Jan 31, 2020 304.19 304.35 298.36 299.29 122,382,304 -5.53(-1.82%)
Jan 30, 2020 301.73 305.04 300.97 304.82 80,963,792 +0.99(+0.32%)
Jan 29, 2020 305.47 305.71 303.63 303.84 57,913,244 -0.25(-0.08%)
Jan 28, 2020 302.38 304.98 301.03 304.09 68,433,120 +3.15(+1.05%)
Jan 27, 2020 300.50 302.44 300.15 300.93 90,165,928 -4.90(-1.60%)
Jan 24, 2020 309.25 309.33 304.52 305.84 94,145,544 -2.74(-0.89%)
Jan 23, 2020 307.57 309.00 306.43 308.58 55,800,448 +0.35(+0.11%)
Jan 22, 2020 309.06 309.73 308.07 308.23 52,414,124 +0.14(+0.05%)
Jan 21, 2020 307.82 309.01 307.74 308.09 83,494,920 -0.71(-0.23%)
Jan 17, 2020 308.56 309.01 307.77 308.80 103,033,088 +0.91(+0.30%)
Jan 16, 2020 306.70 307.84 306.47 307.88 57,971,160 +2.30(+0.75%)
Jan 15, 2020 304.52 306.07 304.43 305.58 77,303,320 +0.75(+0.25%)
Jan 14, 2020 304.63 305.70 304.04 304.83 67,544,304 -0.24(-0.08%)
Jan 13, 2020 303.62 305.08 303.19 305.07 50,617,628 +2.08(+0.69%)
Jan 10, 2020 304.46 304.62 302.52 302.99 57,035,848 -0.87(-0.29%)
Jan 09, 2020 303.41 303.94 302.81 303.86 52,108,132 +1.23(+0.41%)
Jan 08, 2020 300.69 303.06 300.16 302.64 73,428,464 +2.42(+0.81%)
Jan 07, 2020 300.49 300.97 299.76 300.22 43,665,992 -0.85(-0.28%)
Jan 06, 2020 298.13 301.15 298.01 301.06 59,823,780 +1.14(+0.38%)
Jan 03, 2020 298.76 301.06 298.70 299.92 83,615,736 -2.29(-0.76%)
Jan 02, 2020 300.97 302.23 300.03 302.21 63,586,660 +2.80(+0.94%)
Dec 31, 2019 298.17 299.66 297.82 299.41 61,389,216 +0.73(+0.24%)
Dec 30, 2019 300.42 300.56 298.19 298.68 53,463,664 -1.66(-0.55%)
Dec 27, 2019 301.16 301.21 299.80 300.34 45,745,808 -0.07(-0.02%)
Dec 26, 2019 299.21 300.42 299.20 300.41 33,229,150 +1.59(+0.53%)
Dec 24, 2019 299.05 299.09 298.52 298.82 21,789,964 +0.01(+0.00%)
Dec 23, 2019 299.16 299.21 298.66 298.81 56,965,392 +0.46(+0.15%)
Dec 20, 2019 298.11 299.51 297.11 298.36 160,536,464 +1.30(+0.44%)
Dec 19, 2019 296.04 297.13 295.78 297.06 92,156,272 +1.02(+0.34%)
Dec 18, 2019 296.22 296.45 295.79 296.04 51,996,896 +0.21(+0.07%)
Dec 17, 2019 296.15 296.45 295.74 295.82 66,002,892 +0.06(+0.02%)
Dec 16, 2019 295.50 296.36 293.68 295.76 89,394,360 +2.02(+0.69%)
Dec 13, 2019 293.32 294.99 292.54 293.74 88,092,216 +0.18(+0.06%)
Dec 12, 2019 291.07 294.36 290.82 293.56 103,914,400 +2.51(+0.86%)
Dec 11, 2019 290.70 291.32 290.15 291.06 57,720,048 +0.82(+0.28%)
Dec 10, 2019 290.50 291.18 289.57 290.23 56,875,980 -0.32(-0.11%)
Dec 09, 2019 291.07 291.76 290.48 290.56 37,632,804 -0.92(-0.31%)
Dec 06, 2019 290.78 291.88 290.77 291.47 52,886,504 +2.64(+0.91%)
Dec 05, 2019 289.03 289.05 287.50 288.83 43,977,708 +0.52(+0.18%)
Dec 04, 2019 287.61 288.93 287.26 288.32 53,028,812 +1.77(+0.62%)
Dec 03, 2019 285.83 286.63 284.31 286.55 81,002,584 -1.94(-0.67%)
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.