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

50.09 +0.14 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 31, 2002 8.880 8.929 8.874 8.929 4,525 +0.04(+0.48%)
Dec 30, 2002 8.881 8.900 8.843 8.887 198,002 +0.02(+0.25%)
Dec 27, 2002 8.927 8.927 8.838 8.865 7,920 -0.23(-2.56%)
Dec 26, 2002 9.118 9.118 9.073 9.098 9,051 +0.04(+0.48%)
Dec 24, 2002 9.055 9.055 9.055 9.055 0 +0.00(+0.00%)
Dec 23, 2002 9.086 9.086 9.055 9.055 6,788 -0.01(-0.08%)
Dec 20, 2002 9.035 9.062 9.035 9.062 4,525 +0.10(+1.16%)
Dec 19, 2002 9.048 9.048 8.958 8.958 10,182 -0.10(-1.12%)
Dec 18, 2002 9.103 9.103 9.033 9.059 9,051 -0.06(-0.71%)
Dec 17, 2002 9.202 9.202 9.124 9.124 37,337 -0.05(-0.59%)
Dec 16, 2002 9.142 9.178 9.142 9.178 20,365 +0.17(+1.94%)
Dec 13, 2002 9.009 9.027 8.988 9.003 63,360 -0.07(-0.73%)
Dec 12, 2002 9.077 9.077 9.026 9.069 27,154 -0.08(-0.84%)
Dec 11, 2002 9.103 9.154 9.064 9.146 26,023 +0.02(+0.17%)
Dec 10, 2002 9.046 9.130 9.042 9.130 71,280 +0.12(+1.38%)
Dec 09, 2002 9.055 9.084 9.005 9.005 88,252 -0.18(-2.01%)
Dec 06, 2002 9.015 9.209 9.015 9.190 141,430 +0.07(+0.76%)
Dec 05, 2002 9.117 9.121 9.105 9.121 42,994 -0.11(-1.24%)
Dec 04, 2002 9.198 9.236 9.194 9.236 22,628 +0.01(+0.10%)
Dec 03, 2002 9.266 9.276 9.194 9.227 13,577 -0.09(-0.95%)
Dec 02, 2002 9.476 9.476 9.316 9.316 18,103 -0.07(-0.71%)
Nov 27, 2002 9.321 9.382 9.321 9.382 116,538 +0.19(+2.07%)
Nov 26, 2002 9.183 9.223 9.183 9.192 11,314 -0.05(-0.57%)
Nov 25, 2002 9.351 9.351 9.245 9.245 62,229 -0.10(-1.07%)
Nov 22, 2002 9.329 9.345 9.329 9.345 3,394 +0.02(+0.17%)
Nov 21, 2002 9.218 9.367 9.209 9.329 226,288 +0.16(+1.78%)
Nov 20, 2002 9.170 9.170 9.165 9.165 4,525 +0.12(+1.36%)
Nov 19, 2002 8.958 9.042 8.958 9.042 11,314 +0.08(+0.85%)
Nov 18, 2002 9.078 9.078 8.965 8.966 19,234 -0.03(-0.37%)
Nov 15, 2002 9.000 9.000 9.000 9.000 5,657 +0.07(+0.82%)
Nov 14, 2002 8.927 8.927 8.927 8.927 11,314 +0.10(+1.16%)
Nov 13, 2002 8.779 8.867 8.779 8.824 49,783 -0.02(-0.22%)
Nov 12, 2002 8.863 8.922 8.844 8.844 28,286 +0.04(+0.41%)
Nov 11, 2002 8.861 8.905 8.807 8.807 28,286 -0.16(-1.77%)
Nov 08, 2002 8.996 8.996 8.966 8.966 114,275 -0.12(-1.36%)
Nov 07, 2002 9.090 9.090 9.090 9.090 4,525 -0.15(-1.67%)
Nov 06, 2002 9.192 9.258 9.192 9.245 21,497 +0.08(+0.87%)
Nov 05, 2002 9.134 9.165 9.081 9.165 44,126 -0.06(-0.62%)
Nov 04, 2002 9.148 9.223 9.148 9.223 48,652 +0.18(+2.00%)
Nov 01, 2002 8.803 9.042 8.803 9.042 41,863 +0.16(+1.83%)
Oct 31, 2002 8.909 8.909 8.839 8.879 19,234 -0.06(-0.71%)
Oct 30, 2002 8.935 8.943 8.935 8.943 6,788 +0.21(+2.44%)
Oct 29, 2002 8.856 8.879 8.708 8.730 15,840 -0.14(-1.55%)
Oct 28, 2002 8.944 8.951 8.867 8.867 35,074 +0.09(+0.98%)
Oct 25, 2002 8.781 8.781 8.781 8.781 4,525 +0.00(+0.05%)
Oct 24, 2002 8.940 8.940 8.776 8.776 26,023 -0.09(-1.05%)
Oct 23, 2002 8.825 8.869 8.825 8.869 23,760 -0.01(-0.10%)
Oct 22, 2002 8.867 8.949 8.856 8.878 5,091,497 -0.10(-1.12%)
Oct 21, 2002 8.774 8.980 8.773 8.979 31,680 +0.18(+2.00%)
Oct 18, 2002 8.838 8.838 8.803 8.803 3,394 +0.01(+0.10%)
Oct 17, 2002 8.889 8.889 8.785 8.794 38,469 +0.20(+2.35%)
Oct 16, 2002 8.728 8.728 8.593 8.593 15,840 -0.11(-1.25%)
Oct 15, 2002 8.684 8.701 8.684 8.701 23,760 +0.35(+4.18%)
Oct 14, 2002 8.275 8.357 8.275 8.352 74,675 +0.02(+0.27%)
Oct 11, 2002 8.202 8.405 8.202 8.330 33,943 +0.38(+4.84%)
Oct 10, 2002 7.857 7.946 7.848 7.946 13,577 +0.21(+2.68%)
Oct 09, 2002 7.822 7.822 7.738 7.738 47,520 -0.27(-3.31%)
Oct 08, 2002 7.815 8.094 7.815 8.003 6,788 +0.03(+0.40%)
Oct 07, 2002 7.959 7.973 7.957 7.971 27,154 +0.02(+0.21%)
Oct 04, 2002 8.295 7.954 7.954 7.954 1,131 -0.34(-4.10%)
Oct 03, 2002 8.295 8.295 8.295 8.295 1,131 -0.01(-0.16%)
Oct 02, 2002 8.388 8.388 8.308 8.308 7,920 -0.19(-2.29%)
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.