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 )

58.84 -0.22 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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, 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%)
Dec 01, 2009 9.787 9.912 9.787 9.912 21,250 +0.16(+1.66%)
Nov 30, 2009 9.754 9.789 9.718 9.751 16,075 -0.05(-0.50%)
Nov 27, 2009 9.714 9.800 9.714 9.800 12,222 -0.11(-1.06%)
Nov 25, 2009 9.891 9.905 9.891 9.905 3,817 +0.05(+0.49%)
Nov 24, 2009 9.806 9.868 9.796 9.857 33,384 -0.01(-0.11%)
Nov 23, 2009 9.866 9.904 9.852 9.868 36,926 +0.13(+1.31%)
Nov 20, 2009 9.754 9.754 9.733 9.740 7,530 -0.01(-0.14%)
Nov 19, 2009 9.748 9.754 9.720 9.754 28,838 -0.14(-1.42%)
Nov 17, 2009 9.895 9.895 9.895 9.895 0 -0.00(-0.03%)
Nov 16, 2009 9.825 9.924 9.825 9.898 22,062 +0.17(+1.80%)
Nov 13, 2009 9.727 9.727 9.723 9.723 8,914 +0.02(+0.18%)
Nov 12, 2009 9.770 9.770 9.704 9.706 26,233 -0.07(-0.71%)
Nov 11, 2009 9.823 9.864 9.775 9.775 59,315 +0.03(+0.32%)
Nov 10, 2009 9.760 9.760 9.712 9.745 11,587 +0.01(+0.06%)
Nov 09, 2009 9.664 9.739 9.664 9.739 32,765 +0.20(+2.08%)
Nov 06, 2009 9.460 9.545 9.460 9.541 24,958 +0.03(+0.36%)
Nov 05, 2009 9.402 9.506 9.402 9.506 86,516 +0.12(+1.23%)
Nov 04, 2009 9.381 9.450 9.381 9.391 70,211 +0.15(+1.68%)
Nov 03, 2009 9.245 9.298 9.235 9.236 10,094 -0.02(-0.20%)
Nov 02, 2009 9.285 9.363 9.195 9.254 41,690 -0.01(-0.10%)
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.
 
 
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.