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:

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

609.73 +6.37 (+1.06%)
Official Closing Price Updated: 8:00 PM EST, Feb 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2025 604.48 609.94 603.20 609.73 40,946,704 +6.37(+1.06%)
Feb 12, 2025 599.20 604.55 598.51 603.36 45,088,216 -1.95(-0.32%)
Feb 11, 2025 602.55 605.86 602.43 605.31 30,349,246 +0.46(+0.08%)
Feb 10, 2025 604.03 605.50 602.74 604.85 25,961,436 +4.08(+0.68%)
Feb 07, 2025 606.89 608.13 600.05 600.77 50,790,312 -5.55(-0.92%)
Feb 06, 2025 605.99 606.45 602.63 606.32 35,726,640 +2.10(+0.35%)
Feb 05, 2025 600.64 604.37 598.58 604.22 30,575,102 +2.44(+0.41%)
Feb 04, 2025 597.83 602.30 597.28 601.78 33,349,198 +4.01(+0.67%)
Feb 03, 2025 592.67 600.29 590.49 597.77 65,853,392 -4.05(-0.67%)
Jan 31, 2025 607.50 609.96 601.05 601.82 66,672,364 -3.22(-0.53%)
Jan 30, 2025 603.96 606.60 600.72 605.04 39,215,284 +3.23(+0.54%)
Jan 29, 2025 603.72 604.13 599.22 601.81 37,052,616 -2.71(-0.45%)
Jan 28, 2025 600.62 605.37 597.25 604.52 44,344,168 +5.15(+0.86%)
Jan 27, 2025 594.81 599.69 594.64 599.37 70,049,616 -8.60(-1.41%)
Jan 24, 2025 609.81 610.78 606.80 607.97 34,751,224 -1.78(-0.29%)
Jan 23, 2025 605.80 609.75 605.52 609.75 41,182,100 +3.31(+0.55%)
Jan 22, 2025 605.92 607.82 605.36 606.44 48,174,780 +3.39(+0.56%)
Jan 21, 2025 600.67 603.06 598.67 603.05 42,426,888 +5.47(+0.92%)
Jan 17, 2025 596.96 599.36 595.61 597.58 58,946,488 +5.94(+1.00%)
Jan 16, 2025 594.17 594.35 590.93 591.64 44,363,644 -1.14(-0.19%)
Jan 15, 2025 590.33 593.94 589.20 592.78 56,812,676 +10.59(+1.82%)
Jan 14, 2025 584.36 585.00 578.35 582.19 48,322,152 +0.80(+0.14%)
Jan 13, 2025 575.77 581.75 575.35 581.39 47,997,120 +0.90(+0.16%)
Jan 10, 2025 585.88 585.95 578.55 580.49 73,248,136 -9.00(-1.53%)
Jan 08, 2025 588.70 590.58 585.20 589.49 47,680,588 +0.86(+0.15%)
Jan 07, 2025 597.42 597.75 586.78 588.63 61,360,436 -6.73(-1.13%)
Jan 06, 2025 596.27 599.70 593.60 595.36 47,668,108 +3.41(+0.58%)
Jan 03, 2025 587.53 592.60 586.43 591.95 37,888,932 +7.31(+1.25%)
Jan 02, 2025 589.39 591.13 580.50 584.64 50,581,304 -1.44(-0.25%)
Dec 31, 2024 586.08 0 -2.14(-0.36%)
Dec 30, 2024 587.89 591.74 584.41 588.22 56,484,016 -6.79(-1.14%)
Dec 27, 2024 597.54 597.78 590.76 595.01 64,969,352 -6.33(-1.05%)
Dec 26, 2024 599.50 602.48 598.08 601.34 41,218,808 +0.04(+0.01%)
Dec 24, 2024 596.06 601.34 595.47 601.30 33,160,500 +6.61(+1.11%)
Dec 23, 2024 590.89 595.30 587.66 594.69 57,576,084 +3.54(+0.60%)
Dec 20, 2024 581.77 595.75 580.91 591.15 127,409,640 +5.39(+0.92%)
Dec 19, 2024 589.38 591.02 584.64 585.76 61,014,460 +1.45(+0.25%)
Dec 18, 2024 601.96 604.38 583.93 584.32 108,089,816 -17.95(-2.98%)
Dec 17, 2024 602.17 603.15 600.87 602.27 56,666,716 -2.49(-0.41%)
Dec 16, 2024 603.97 605.75 603.19 604.76 43,911,000 +2.57(+0.43%)
Dec 13, 2024 604.37 605.10 600.79 602.19 36,226,192 -0.12(-0.02%)
Dec 12, 2024 604.55 605.13 602.31 602.31 31,396,654 -3.12(-0.52%)
Dec 11, 2024 603.75 606.40 603.48 605.43 28,785,666 +4.64(+0.77%)
Dec 10, 2024 603.35 603.77 600.12 600.78 37,353,104 -1.87(-0.31%)
Dec 09, 2024 605.66 605.83 602.06 602.66 34,804,940 -3.12(-0.52%)
Dec 06, 2024 605.41 607.03 604.99 605.78 31,624,278 +1.15(+0.19%)
Dec 05, 2024 605.63 606.45 604.28 604.63 28,851,094 -1.00(-0.16%)
Dec 04, 2024 603.60 605.88 602.93 605.63 42,792,320 +3.74(+0.62%)
Dec 03, 2024 601.37 602.14 600.33 601.89 26,968,500 +0.28(+0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.