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 )

62.29 +0.43 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.03	9.966	9.966	9.966	3,640	-0.07(-0.69%)
Dec 30, 2009	10.05	10.05	10.03	10.03	5,398	-0.03(-0.34%)
Dec 29, 2009	10.10	10.10	10.07	10.07	3,510	-0.01(-0.10%)
Dec 28, 2009	10.09	10.09	10.08	10.08	5,325	+0.06(+0.61%)
Dec 23, 2009	10.02	10.02	10.02	10.02	0	+0.03(+0.30%)
Dec 22, 2009	9.991	9.996	9.973	9.987	7,801	+0.02(+0.23%)
Dec 21, 2009	9.887	9.964	9.887	9.964	4,165	+0.11(+1.08%)
Dec 18, 2009	9.843	9.858	9.821	9.858	41,554	+0.01(+0.10%)
Dec 17, 2009	9.893	9.893	9.848	9.848	4,171	-0.10(-0.97%)
Dec 16, 2009	9.981	9.991	9.930	9.945	20,881	+0.00(+0.00%)
Dec 15, 2009	9.923	9.961	9.923	9.944	10,365	-0.02(-0.17%)
Dec 14, 2009	9.962	9.962	9.962	9.962	520	+0.07(+0.74%)
Dec 11, 2009	9.893	9.893	9.885	9.889	21,843	+0.04(+0.37%)
Dec 10, 2009	9.858	9.875	9.845	9.852	13,662	+0.09(+0.94%)
Dec 09, 2009	9.743	9.770	9.743	9.760	11,967	+0.00(+0.00%)
Dec 08, 2009	9.789	9.789	9.760	9.760	3,552	-0.09(-0.96%)
Dec 07, 2009	9.891	9.891	9.854	9.854	4,774	-0.02(-0.22%)
Dec 04, 2009	9.964	9.973	9.833	9.876	19,243	-0.03(-0.29%)
Dec 03, 2009	9.912	9.912	9.887	9.904	11,181	+0.00(+0.01%)
Dec 02, 2009	9.954	9.954	9.903	9.903	6,209	-0.01(-0.10%)

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 Portfolio S&P 500 ETF (NY: SPLG )

Historical Prices