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 )

62.27 +0.08 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.632	6.741	6.626	6.632	0	-0.13(-1.99%)
Feb 26, 2009	6.974	6.990	6.766	6.766	72,744	-0.11(-1.59%)
Feb 25, 2009	6.847	6.932	6.790	6.876	155,583	-0.06(-0.89%)
Feb 24, 2009	6.709	6.951	6.701	6.937	118,257	+0.26(+3.92%)
Feb 23, 2009	7.010	7.010	6.676	6.676	42,054	-0.24(-3.45%)
Feb 20, 2009	6.855	6.945	6.812	6.914	21,313	-0.09(-1.24%)
Feb 19, 2009	7.149	7.149	7.001	7.001	71,896	-0.09(-1.22%)
Feb 18, 2009	7.107	7.135	7.005	7.087	34,783	-0.00(-0.03%)
Feb 17, 2009	7.172	7.178	7.089	7.089	160,617	-0.36(-4.88%)
Feb 13, 2009	7.510	7.510	7.453	7.453	6,006	+0.19(+2.62%)
Feb 12, 2009	7.258	7.262	7.258	7.262	1,612	-0.21(-2.78%)
Feb 11, 2009	7.416	7.503	7.416	7.470	18,723	-0.07(-0.92%)
Feb 10, 2009	7.539	7.685	7.539	7.539	6,563	-0.23(-2.95%)
Feb 09, 2009	7.766	7.793	7.766	7.768	11,961	+0.03(+0.41%)
Feb 06, 2009	7.578	7.737	7.578	7.736	29,041	+0.28(+3.73%)
Feb 05, 2009	7.458	7.458	7.458	7.458	0	+0.00(+0.00%)
Feb 04, 2009	7.570	7.603	7.424	7.458	105,785	-0.02(-0.26%)
Feb 03, 2009	7.360	7.495	7.360	7.478	14,562	+0.18(+2.48%)

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