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 )

61.86 -0.46 (-0.74%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	8.812	8.866	8.812	8.839	32,989	-0.03(-0.35%)
Jul 30, 2009	8.822	8.905	8.818	8.870	11,010	+0.19(+2.24%)
Jul 29, 2009	8.677	8.677	8.672	8.675	5,861	-0.06(-0.70%)
Jul 28, 2009	8.687	8.737	8.687	8.737	9,283	+0.00(+0.00%)
Jul 27, 2009	8.750	8.774	8.737	8.737	4,160	+0.01(+0.14%)
Jul 24, 2009	8.693	8.725	8.675	8.725	46,266	+0.00(+0.06%)
Jul 23, 2009	8.541	8.743	8.541	8.720	148,411	+0.17(+2.00%)
Jul 22, 2009	8.495	8.549	8.495	8.549	56,528	+0.11(+1.28%)
Jul 20, 2009	8.441	8.441	8.441	8.441	1,040	+0.04(+0.50%)
Jul 17, 2009	8.374	8.399	8.370	8.399	16,122	+0.07(+0.79%)
Jul 16, 2009	8.324	8.333	8.324	8.333	16,465	-0.00(-0.01%)
Jul 15, 2009	8.220	8.333	8.220	8.333	10,068	+0.31(+3.81%)
Jul 14, 2009	8.043	8.043	8.028	8.028	3,749	-0.01(-0.10%)
Jul 13, 2009	7.868	8.035	7.858	8.035	32,656	+0.21(+2.73%)
Jul 10, 2009	7.822	7.822	7.822	7.822	2,215	-0.07(-0.95%)
Jul 09, 2009	7.914	7.914	7.897	7.897	1,040	+0.02(+0.27%)
Jul 08, 2009	7.772	7.876	7.766	7.876	7,218	-0.11(-1.39%)
Jul 07, 2009	7.985	7.986	7.985	7.986	1,430	-0.01(-0.11%)
Jul 06, 2009	7.928	7.995	7.926	7.995	18,733	-0.03(-0.41%)
Jul 02, 2009	8.118	8.118	8.028	8.028	10,505	-0.24(-2.96%)

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