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 )

62.19 -0.13 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2008	7.962	8.022	7.962	7.993	21,973	+0.15(+1.91%)
Dec 30, 2008	7.756	7.849	7.749	7.843	52,752	+0.18(+2.33%)
Dec 29, 2008	7.706	7.712	7.611	7.664	35,636	-0.05(-0.67%)
Dec 26, 2008	7.829	7.829	7.716	7.716	12,372	+0.02(+0.25%)
Dec 24, 2008	7.843	7.843	7.524	7.697	131,930	+0.03(+0.45%)
Dec 23, 2008	7.755	7.772	7.635	7.662	43,749	+0.02(+0.23%)
Dec 22, 2008	7.785	7.795	7.645	7.645	84,451	-0.21(-2.70%)
Dec 19, 2008	7.874	7.929	7.857	7.857	137,630	-0.08(-0.96%)
Dec 18, 2008	7.981	8.106	7.916	7.933	13,647	-0.17(-2.07%)
Dec 17, 2008	8.110	8.201	8.087	8.101	83,614	-0.05(-0.67%)
Dec 16, 2008	7.914	8.164	7.851	8.156	159,151	+0.49(+6.36%)
Dec 15, 2008	7.755	7.866	7.661	7.668	213,302	-0.15(-1.91%)
Dec 12, 2008	7.668	7.820	7.668	7.818	24,022	+0.03(+0.43%)
Dec 11, 2008	7.960	8.051	7.768	7.784	26,904	-0.27(-3.37%)
Dec 10, 2008	8.022	8.129	7.899	8.056	316,690	+0.14(+1.77%)
Dec 09, 2008	8.101	8.108	7.916	7.916	123,437	-0.17(-2.14%)
Dec 08, 2008	8.035	8.160	7.962	8.089	258,862	+0.29(+3.73%)
Dec 05, 2008	7.480	7.799	7.337	7.799	33,857	+0.31(+4.19%)
Dec 04, 2008	7.755	7.791	7.481	7.485	25,713	-0.15(-1.99%)
Dec 03, 2008	7.437	7.639	7.437	7.637	62,831	+0.26(+3.49%)
Dec 02, 2008	7.343	7.495	7.326	7.380	125,002	-0.06(-0.83%)

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