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 Portfolio S&P 500 ETF (NY: SPLG )

62.02 +0.54 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	9.439	9.456	9.247	9.264	95,934	-0.22(-2.35%)
Oct 29, 2009	9.381	9.487	9.366	9.487	12,326	+0.19(+2.09%)
Oct 28, 2009	9.456	9.456	9.293	9.293	14,562	-0.19(-1.99%)
Oct 27, 2009	9.550	9.550	9.473	9.481	55,857	-0.03(-0.34%)
Oct 26, 2009	9.718	9.718	9.514	9.514	36,041	-0.12(-1.22%)
Oct 23, 2009	9.627	9.631	9.593	9.631	9,382	-0.11(-1.16%)
Oct 22, 2009	9.637	9.745	9.637	9.745	18,317	+0.10(+1.00%)
Oct 21, 2009	9.723	9.813	9.643	9.648	104,911	-0.09(-0.88%)
Oct 20, 2009	9.712	9.736	9.712	9.734	25,900	-0.07(-0.71%)
Oct 19, 2009	9.737	9.804	9.737	9.804	5,960	+0.10(+1.05%)
Oct 16, 2009	9.712	9.726	9.660	9.702	30,945	-0.08(-0.79%)
Oct 15, 2009	9.689	9.779	9.689	9.779	53,074	+0.04(+0.43%)
Oct 14, 2009	9.698	9.741	9.658	9.737	49,382	+0.16(+1.65%)
Oct 13, 2009	9.554	9.579	9.554	9.579	25,078	-0.02(-0.20%)
Oct 12, 2009	9.621	9.621	9.581	9.598	30,450	+0.05(+0.52%)
Oct 09, 2009	9.529	9.548	9.529	9.548	5,091	+0.03(+0.32%)
Oct 08, 2009	9.500	9.518	9.500	9.518	2,954	+0.09(+0.98%)
Oct 07, 2009	9.391	9.425	9.391	9.425	2,220	+0.01(+0.14%)
Oct 06, 2009	9.418	9.459	9.367	9.412	21,198	+0.13(+1.39%)
Oct 05, 2009	9.181	9.283	9.181	9.283	9,663	+0.15(+1.68%)
Oct 02, 2009	9.097	9.174	9.097	9.130	6,293	-0.05(-0.56%)

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 Portfolio S&P 500 ETF (NY: SPLG )

Historical Prices