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 )

523.07 -0.10 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 287.50 293.37 287.34 291.63 119,547,016 +3.69(+1.28%)
Jun 29, 2020 285.06 288.08 282.71 287.94 84,235,616 +4.17(+1.47%)
Jun 26, 2020 289.55 289.77 283.18 283.77 135,301,600 -6.90(-2.38%)
Jun 25, 2020 287.01 290.95 284.93 290.68 94,355,072 +3.08(+1.07%)
Jun 24, 2020 293.03 293.66 285.71 287.59 140,179,248 -7.53(-2.55%)
Jun 23, 2020 296.48 297.44 294.70 295.12 72,277,328 +1.35(+0.46%)
Jun 22, 2020 291.28 294.17 290.11 293.77 78,690,384 +1.87(+0.64%)
Jun 19, 2020 297.12 297.32 289.90 291.89 143,325,520 -1.68(-0.57%)
Jun 18, 2020 291.91 294.06 291.44 293.57 85,618,448 +0.11(+0.04%)
Jun 17, 2020 295.73 296.03 292.71 293.46 88,353,568 -1.22(-0.42%)
Jun 16, 2020 297.06 297.21 289.70 294.68 145,955,472 +5.56(+1.92%)
Jun 15, 2020 280.62 290.28 279.41 289.12 143,764,288 +2.67(+0.93%)
Jun 12, 2020 290.24 291.03 281.16 286.44 206,752,736 +3.39(+1.20%)
Jun 11, 2020 293.27 293.92 282.49 283.06 221,818,672 -17.32(-5.76%)
Jun 10, 2020 302.65 303.56 299.64 300.37 100,391,544 -1.69(-0.56%)
Jun 09, 2020 301.60 304.40 300.71 302.06 82,131,184 -2.27(-0.75%)
Jun 08, 2020 301.60 304.52 300.96 304.33 78,137,584 +3.64(+1.21%)
Jun 05, 2020 298.70 302.51 298.64 300.69 159,860,112 +7.51(+2.56%)
Jun 04, 2020 292.94 294.72 291.03 293.18 80,302,256 -0.77(-0.26%)
Jun 03, 2020 292.12 294.93 291.84 293.95 97,768,368 +3.86(+1.33%)
Jun 02, 2020 288.65 290.14 287.28 290.09 78,572,824 +2.38(+0.83%)
Jun 01, 2020 285.89 288.32 285.36 287.71 59,932,124 +1.16(+0.40%)
May 29, 2020 284.80 287.15 281.98 286.55 126,662,528 +1.27(+0.45%)
May 28, 2020 286.86 288.92 284.59 285.28 96,160,360 -0.53(-0.18%)
May 27, 2020 284.48 285.84 279.53 285.80 110,994,760 +4.19(+1.49%)
May 26, 2020 284.30 284.54 278.21 281.61 94,371,400 +3.43(+1.23%)
May 22, 2020 277.37 278.37 276.10 278.19 67,924,872 +0.53(+0.19%)
May 21, 2020 279.46 280.29 276.54 277.66 83,006,928 -1.93(-0.69%)
May 20, 2020 278.55 280.48 278.31 279.59 90,941,472 +4.67(+1.70%)
May 19, 2020 277.16 278.90 274.90 274.92 100,903,248 -2.85(-1.03%)
May 18, 2020 275.94 279.42 275.61 277.77 127,596,984 +8.21(+3.05%)
May 15, 2020 265.88 269.61 264.91 269.56 118,039,464 +1.23(+0.46%)
May 14, 2020 262.66 268.46 257.05 268.33 129,331,920 +3.17(+1.20%)
May 13, 2020 269.36 270.42 262.67 265.15 153,361,840 -4.77(-1.77%)
May 12, 2020 276.63 277.06 269.79 269.93 101,287,304 -5.49(-1.99%)
May 11, 2020 273.38 276.83 272.95 275.42 84,184,296 +0.06(+0.02%)
May 08, 2020 274.09 275.84 272.93 275.36 81,374,184 +4.48(+1.65%)
May 07, 2020 270.95 272.86 270.36 270.88 79,720,976 +3.23(+1.21%)
May 06, 2020 270.25 271.62 267.21 267.65 78,042,248 -1.83(-0.68%)
May 05, 2020 269.90 272.36 267.14 269.48 84,373,984 +2.47(+0.92%)
May 04, 2020 264.35 267.32 262.83 267.01 85,795,448 +0.73(+0.28%)
May 01, 2020 268.65 273.68 265.08 266.28 132,943,632 -7.24(-2.65%)
Apr 30, 2020 274.68 276.19 271.74 273.52 130,302,032 -2.57(-0.93%)
Apr 29, 2020 274.50 277.66 273.45 276.09 125,883,752 +7.04(+2.62%)
Apr 28, 2020 274.02 274.38 268.73 269.04 111,654,248 -1.24(-0.46%)
Apr 27, 2020 268.47 271.44 268.00 270.29 82,615,640 +3.84(+1.44%)
Apr 24, 2020 264.34 267.13 262.24 266.44 90,447,872 +3.66(+1.39%)
Apr 23, 2020 264.11 267.36 262.47 262.78 110,891,720 -0.02(-0.01%)
Apr 22, 2020 262.10 264.59 260.74 262.80 99,070,376 +5.71(+2.22%)
Apr 21, 2020 260.57 261.80 256.13 257.10 134,050,544 -8.05(-3.04%)
Apr 20, 2020 266.11 270.04 264.92 265.15 105,980,376 -4.75(-1.76%)
Apr 17, 2020 268.71 270.52 265.91 269.90 155,782,064 +7.10(+2.70%)
Apr 16, 2020 262.85 263.68 259.66 262.80 138,991,392 +1.26(+0.48%)
Apr 15, 2020 261.36 267.36 259.37 261.54 129,149,464 -5.55(-2.08%)
Apr 14, 2020 264.57 268.26 259.42 267.08 142,279,104 +7.52(+2.90%)
Apr 13, 2020 260.96 261.30 255.56 259.56 121,830,736 -2.39(-0.91%)
Apr 09, 2020 261.37 264.78 259.38 261.95 202,084,000 +3.93(+1.52%)
Apr 08, 2020 252.31 259.88 249.76 258.03 162,839,040 +8.38(+3.36%)
Apr 07, 2020 258.20 258.97 249.42 249.65 213,172,544 +0.25(+0.10%)
Apr 06, 2020 242.78 251.41 233.68 249.39 198,968,336 +15.70(+6.72%)
Apr 03, 2020 236.12 238.53 230.90 233.70 143,968,576 -3.43(-1.45%)
Apr 02, 2020 230.87 237.92 230.31 237.12 188,254,176 +5.35(+2.31%)
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.