Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

SPDR S&P 500 Value Portfolio ETF (NY: SPYV )

49.01 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.163	8.165	7.928	7.951	0	-0.18(-2.22%)
Jan 29, 2009	8.264	8.296	8.131	8.131	398,172	-0.29(-3.40%)
Jan 28, 2009	8.359	8.425	8.281	8.418	191,898	+0.25(+3.10%)
Jan 27, 2009	8.128	8.179	8.096	8.165	256,130	+0.09(+1.14%)
Jan 26, 2009	8.094	8.220	8.009	8.073	152,575	+0.00(+0.04%)
Jan 23, 2009	7.808	8.078	7.792	8.069	132,011	+0.06(+0.79%)
Jan 22, 2009	7.993	8.062	7.831	8.006	225,417	-0.13(-1.65%)
Jan 21, 2009	7.893	8.140	7.749	8.140	65,697	+0.38(+4.95%)
Jan 20, 2009	8.096	8.103	7.751	7.756	156,987	-0.48(-5.88%)
Jan 16, 2009	8.280	8.280	8.087	8.241	121,047	+0.07(+0.87%)
Jan 15, 2009	8.066	8.266	7.947	8.170	114,117	-0.05(-0.56%)
Jan 14, 2009	8.375	8.375	8.197	8.216	101,999	-0.29(-3.39%)
Jan 13, 2009	8.464	8.531	8.428	8.504	38,067	-0.00(-0.04%)
Jan 12, 2009	8.610	8.628	8.456	8.508	122,484	-0.20(-2.33%)
Jan 09, 2009	8.927	8.927	8.693	8.711	60,436	-0.17(-1.87%)
Jan 08, 2009	8.854	8.877	8.782	8.877	44,759	+0.01(+0.14%)
Jan 07, 2009	9.003	9.003	8.826	8.865	134,132	-0.26(-2.83%)
Jan 06, 2009	9.169	9.241	9.091	9.123	90,232	+0.05(+0.55%)
Jan 05, 2009	9.142	9.174	9.040	9.073	496,256	-0.06(-0.63%)
Jan 02, 2009	8.882	9.130	8.882	9.130	0	+0.19(+2.10%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SPDR S&P 500 Value Portfolio ETF (NY: SPYV )

Historical Prices