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: 6:30 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 (%)
May 29, 2009	8.174	8.212	8.114	8.212	26,264	+0.11(+1.35%)
May 28, 2009	8.064	8.103	8.006	8.103	41,601	+0.03(+0.41%)
May 27, 2009	8.133	8.154	8.070	8.070	5,200	-0.01(-0.12%)
May 26, 2009	7.987	8.079	7.985	8.079	12,586	+0.14(+1.74%)
May 22, 2009	7.987	7.987	7.918	7.941	7,759	-0.01(-0.07%)
May 21, 2009	7.983	7.983	7.883	7.947	85,382	-0.20(-2.43%)
May 20, 2009	8.208	8.243	8.145	8.145	13,475	+0.03(+0.38%)
May 19, 2009	8.116	8.186	8.114	8.114	60,231	-0.01(-0.09%)
May 18, 2009	7.979	8.122	7.979	8.122	3,859	+0.24(+3.02%)
May 15, 2009	7.974	7.999	7.872	7.883	34,736	-0.08(-1.06%)
May 14, 2009	7.928	8.008	7.897	7.968	70,268	+0.07(+0.88%)
May 13, 2009	8.014	8.014	7.884	7.899	46,630	-0.21(-2.54%)
May 12, 2009	8.054	8.104	8.022	8.104	13,043	-0.02(-0.28%)
May 11, 2009	8.185	8.197	8.122	8.128	100,704	-0.14(-1.74%)
May 08, 2009	8.203	8.281	8.161	8.272	38,782	+0.17(+2.14%)
May 07, 2009	8.268	8.268	8.049	8.099	44,924	-0.09(-1.08%)
May 06, 2009	8.135	8.222	8.135	8.187	437,844	+0.10(+1.26%)
May 05, 2009	8.099	8.106	8.042	8.085	30,685	-0.01(-0.12%)
May 04, 2009	7.906	8.095	7.906	8.095	66,498	+0.26(+3.34%)

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