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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Portfolio S&P 500 ETF (NY: SPLG )

70.37 +0.31 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 14.34 14.34 14.28 14.28 7,844 +0.05(+0.32%)
Oct 26, 2012 14.23 14.23 14.23 14.23 2,311 -0.02(-0.11%)
Oct 25, 2012 14.35 14.35 14.25 14.25 1,386 -0.03(-0.18%)
Oct 24, 2012 14.28 14.28 14.28 14.28 1,386 -0.03(-0.24%)
Oct 23, 2012 14.31 14.31 14.31 14.31 1,386 -0.17(-1.18%)
Oct 19, 2012 14.57 14.57 14.48 14.48 6,563 -0.27(-1.80%)
Oct 18, 2012 14.76 14.77 14.71 14.75 3,734 -0.03(-0.21%)
Oct 17, 2012 14.78 14.78 14.78 14.78 2,459 +0.15(+1.02%)
Oct 16, 2012 14.63 14.63 14.63 14.63 462 +0.08(+0.55%)
Oct 15, 2012 14.55 14.55 14.55 14.55 1,248 +0.04(+0.25%)
Oct 12, 2012 14.51 14.51 14.51 14.51 730 -0.04(-0.30%)
Oct 10, 2012 14.57 14.56 14.56 14.56 1,386 -0.05(-0.33%)
Oct 09, 2012 14.60 14.60 14.60 14.60 4,132 -0.10(-0.65%)
Oct 08, 2012 14.70 14.70 14.70 14.70 462 -0.05(-0.35%)
Oct 05, 2012 14.85 14.85 14.75 14.75 5,616 +0.01(+0.06%)
Oct 04, 2012 14.74 14.74 14.74 14.74 915 +0.10(+0.68%)
Oct 03, 2012 14.64 14.69 14.61 14.64 13,155 +0.07(+0.49%)
Oct 02, 2012 14.66 14.66 14.57 14.57 4,446 -0.01(-0.09%)
Oct 01, 2012 14.70 14.70 14.59 14.59 2,805 +0.02(+0.15%)
Sep 28, 2012 14.56 14.56 14.56 14.56 1,243 -0.08(-0.55%)
Sep 27, 2012 14.64 14.64 14.64 14.64 1,026 +0.15(+1.06%)
Sep 26, 2012 14.49 14.49 14.49 14.49 1,155 -0.08(-0.55%)
Sep 25, 2012 14.73 14.78 14.57 14.57 13,049 -0.16(-1.06%)
Sep 24, 2012 14.68 14.73 14.68 14.73 3,901 -0.07(-0.45%)
Sep 21, 2012 14.80 14.80 14.79 14.79 2,754 -0.05(-0.36%)
Sep 19, 2012 14.86 14.85 14.85 14.85 1,851 +0.04(+0.27%)
Sep 18, 2012 14.83 14.83 14.78 14.81 4,804 -0.04(-0.27%)
Sep 17, 2012 14.85 14.85 14.85 14.85 5,382 -0.04(-0.25%)
Sep 14, 2012 14.92 14.92 14.88 14.88 2,777 +0.06(+0.44%)
Sep 13, 2012 14.59 14.83 14.58 14.82 8,016 +0.23(+1.57%)
Sep 12, 2012 14.56 14.59 14.56 14.59 2,665 +0.03(+0.21%)
Sep 11, 2012 14.52 14.56 14.52 14.56 4,281 -0.02(-0.17%)
Sep 07, 2012 14.57 14.58 14.58 14.58 13,422 +0.05(+0.38%)
Sep 06, 2012 14.38 14.53 14.38 14.53 23,480 +0.25(+1.72%)
Sep 05, 2012 14.28 14.28 14.28 14.28 1,106 +0.10(+0.71%)
Sep 04, 2012 14.18 14.18 14.18 14.18 462 -0.09(-0.65%)
Aug 31, 2012 14.30 14.30 14.26 14.27 2,138 +0.07(+0.50%)
Aug 30, 2012 14.19 14.20 14.19 14.20 1,805 -0.12(-0.81%)
Aug 29, 2012 14.27 14.32 14.27 14.32 7,507 +0.03(+0.21%)
Aug 27, 2012 14.32 14.32 14.29 14.29 958 -0.00(-0.01%)
Aug 24, 2012 14.28 14.29 14.28 14.29 2,406 +0.09(+0.62%)
Aug 23, 2012 14.24 14.27 14.20 14.20 10,182 -0.13(-0.87%)
Aug 22, 2012 14.28 14.33 14.28 14.33 925 -0.01(-0.05%)
Aug 21, 2012 14.44 14.44 14.34 14.34 2,841 -0.02(-0.13%)
Aug 20, 2012 14.32 14.35 14.32 14.35 4,938 -0.00(-0.00%)
Aug 17, 2012 14.35 14.35 14.35 14.35 1,851 +0.13(+0.89%)
Aug 15, 2012 14.22 14.23 14.23 14.23 1,388 +0.00(+0.02%)
Aug 14, 2012 14.24 14.24 14.23 14.23 4,165 +0.05(+0.35%)
Aug 11, 2012 14.18 14.18 14.18 0 +0.00(+0.00%)
Aug 10, 2012 14.18 14.18 14.18 14.18 4,924 -0.03(-0.18%)
Aug 09, 2012 14.20 14.20 14.20 14.20 462 +0.04(+0.29%)
Aug 08, 2012 14.16 14.16 14.16 14.16 1,231 +0.04(+0.31%)
Aug 06, 2012 14.13 14.12 14.12 14.12 4,165 +0.06(+0.45%)
Aug 03, 2012 13.98 14.07 13.98 14.05 3,156 +0.30(+2.21%)
Aug 02, 2012 13.79 13.79 13.75 13.75 9,511 -0.19(-1.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.