Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Depository Receipts (NY: SPY )

523.16 -0.01 (-0.00%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 521.71 523.21 519.49 523.17 84,137,128 +4.36(+0.84%)
Mar 26, 2024 521.23 521.58 518.40 518.81 65,393,840 -0.96(-0.18%)
Mar 25, 2024 519.80 520.95 519.61 519.77 48,703,556 -1.44(-0.28%)
Mar 22, 2024 522.11 522.61 520.97 521.21 79,070,944 -0.99(-0.19%)
Mar 21, 2024 523.39 524.11 521.91 522.20 60,340,944 +1.72(+0.33%)
Mar 20, 2024 515.77 520.62 515.08 520.48 69,466,032 +4.77(+0.92%)
Mar 19, 2024 512.15 516.00 511.12 515.71 60,743,932 +2.85(+0.56%)
Mar 18, 2024 514.00 515.48 512.44 512.86 88,982,688 +3.03(+0.59%)
Mar 15, 2024 510.21 511.70 508.12 509.83 107,924,384 -3.53(-0.69%)
Mar 14, 2024 515.37 515.52 510.24 513.36 110,475,960 -1.02(-0.20%)
Mar 13, 2024 515.51 515.69 512.90 514.37 55,233,904 -0.81(-0.16%)
Mar 12, 2024 511.86 515.78 509.28 515.18 73,870,992 +5.48(+1.08%)
Mar 11, 2024 508.90 510.30 506.93 509.70 62,716,208 -0.44(-0.09%)
Mar 08, 2024 513.86 516.62 509.55 510.13 86,806,736 -3.08(-0.60%)
Mar 07, 2024 511.55 514.29 508.23 513.22 58,757,044 +5.05(+0.99%)
Mar 06, 2024 508.97 510.48 506.85 508.17 68,426,992 +2.56(+0.51%)
Mar 05, 2024 508.66 509.12 503.35 505.61 73,374,352 -5.10(-1.00%)
Mar 04, 2024 510.44 512.61 510.41 510.71 50,335,032 -0.55(-0.11%)
Mar 01, 2024 507.40 511.70 506.99 511.26 77,585,144 +4.76(+0.94%)
Feb 29, 2024 506.50 508.16 503.79 506.51 84,088,272 +1.81(+0.36%)
Feb 28, 2024 503.76 505.29 503.40 504.69 56,592,928 -0.67(-0.13%)
Feb 27, 2024 505.13 505.59 503.19 505.36 49,731,836 +0.94(+0.19%)
Feb 26, 2024 506.73 507.17 504.29 504.42 50,469,220 -1.85(-0.37%)
Feb 23, 2024 507.69 508.55 505.53 506.28 62,558,140 +0.35(+0.07%)
Feb 22, 2024 502.45 506.92 501.46 505.93 76,261,888 +10.26(+2.07%)
Feb 21, 2024 493.89 495.83 492.03 495.67 59,488,072 +0.45(+0.09%)
Feb 20, 2024 496.18 496.87 492.92 495.22 71,889,480 -2.74(-0.55%)
Feb 16, 2024 500.15 501.31 497.20 497.96 75,777,144 -2.49(-0.50%)
Feb 15, 2024 497.74 500.64 497.25 500.45 61,777,252 +3.43(+0.69%)
Feb 14, 2024 495.25 497.52 492.87 497.03 68,565,904 +4.48(+0.91%)
Feb 13, 2024 493.00 495.55 489.19 492.55 113,295,544 -6.88(-1.38%)
Feb 12, 2024 499.62 501.94 498.69 499.43 56,571,924 -0.22(-0.04%)
Feb 09, 2024 497.30 500.10 496.95 499.65 64,178,720 +2.87(+0.58%)
Feb 08, 2024 496.56 497.17 495.72 496.78 52,400,672 +0.22(+0.04%)
Feb 07, 2024 494.75 496.99 493.83 496.56 71,058,288 +4.11(+0.83%)
Feb 06, 2024 491.99 492.79 490.53 492.45 55,990,960 +1.43(+0.29%)
Feb 05, 2024 492.17 492.85 488.71 491.02 75,945,368 -1.80(-0.36%)
Feb 02, 2024 488.13 494.51 487.79 492.82 99,536,712 +5.13(+1.05%)
Feb 01, 2024 483.13 487.71 482.30 487.69 92,028,680 +6.30(+1.31%)
Jan 31, 2024 487.11 487.57 481.36 481.38 126,238,048 -7.99(-1.63%)
Jan 30, 2024 489.04 490.10 488.59 489.37 59,645,544 -0.38(-0.08%)
Jan 29, 2024 486.22 489.89 485.66 489.75 60,796,276 +3.85(+0.79%)
Jan 26, 2024 486.08 487.61 485.03 485.90 77,283,368 -0.62(-0.13%)
Jan 25, 2024 486.07 486.79 483.89 486.52 72,629,880 +2.63(+0.54%)
Jan 24, 2024 486.30 487.26 483.38 483.89 81,772,160 +0.53(+0.11%)
Jan 23, 2024 482.51 483.60 481.39 483.36 50,013,656 +1.41(+0.29%)
Jan 22, 2024 482.51 483.72 481.29 481.95 76,249,552 +1.02(+0.21%)
Jan 19, 2024 476.17 481.23 475.06 480.94 111,517,192 +5.92(+1.25%)
Jan 18, 2024 472.54 475.58 470.96 475.01 92,090,848 +4.19(+0.89%)
Jan 17, 2024 470.36 471.33 468.42 470.83 69,125,544 -2.63(-0.56%)
Jan 16, 2024 473.79 475.13 471.60 473.46 85,197,200 -1.75(-0.37%)
Jan 12, 2024 476.36 477.12 473.76 475.20 58,207,708 +0.33(+0.07%)
Jan 11, 2024 476.11 476.64 470.80 474.88 78,082,696 -0.21(-0.04%)
Jan 10, 2024 472.69 475.97 472.40 475.08 67,438,032 +2.67(+0.57%)
Jan 09, 2024 470.41 473.46 469.89 472.41 66,079,560 -0.72(-0.15%)
Jan 08, 2024 466.98 473.28 466.85 473.13 75,050,336 +6.66(+1.43%)
Jan 05, 2024 466.04 468.98 464.99 466.47 86,413,864 +0.64(+0.14%)
Jan 04, 2024 466.85 469.50 465.60 465.83 84,508,976 -1.50(-0.32%)
Jan 03, 2024 468.97 469.73 466.72 467.34 103,748,584 -3.85(-0.82%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.