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 )

66.88 -1.33 (-1.95%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jul 31, 2012 14.00 14.00 13.99 13.99 2,777 +0.00(+0.02%)
Jul 30, 2012 14.02 14.03 13.98 13.98 5,294 -0.05(-0.37%)
Jul 27, 2012 13.84 14.04 13.84 14.04 31,468 +0.27(+1.97%)
Jul 26, 2012 13.71 13.76 13.69 13.76 7,109 +0.19(+1.43%)
Jul 25, 2012 13.55 13.57 13.55 13.57 1,601 +0.07(+0.53%)
Jul 24, 2012 13.65 13.65 13.47 13.50 3,772 -0.16(-1.20%)
Jul 23, 2012 13.67 13.67 13.66 13.66 5,063 -0.14(-1.00%)
Jul 20, 2012 13.85 13.85 13.80 13.80 7,502 -0.14(-0.98%)
Jul 19, 2012 13.90 13.95 13.90 13.94 50,639 +0.08(+0.58%)
Jul 18, 2012 13.75 13.86 13.75 13.86 2,031 +0.10(+0.74%)
Jul 17, 2012 13.63 13.76 13.63 13.76 5,535 +0.08(+0.58%)
Jul 16, 2012 13.68 13.68 13.68 13.68 2,314 -0.05(-0.39%)
Jul 13, 2012 13.68 13.73 13.66 13.73 7,933 +0.20(+1.45%)
Jul 12, 2012 13.41 13.53 13.41 13.53 2,568 -0.03(-0.21%)
Jul 11, 2012 13.56 13.56 13.56 13.56 4,221 -0.11(-0.84%)
Jul 06, 2012 13.68 13.68 13.68 13.68 1,851 -0.18(-1.26%)
Jul 05, 2012 13.85 13.85 13.85 13.85 4,628 +0.11(+0.82%)
Jul 02, 2012 13.74 13.74 13.74 13.74 0 +0.04(+0.27%)
Jun 29, 2012 13.67 13.70 13.67 13.70 2,365 +0.38(+2.89%)
Jun 28, 2012 13.37 13.37 13.32 13.32 2,341 -0.12(-0.88%)
Jun 27, 2012 13.45 13.45 13.44 13.44 1,416 +0.10(+0.78%)
Jun 26, 2012 13.33 13.33 13.33 13.33 647 +0.05(+0.39%)
Jun 25, 2012 13.29 13.29 13.26 13.28 3,281 -0.21(-1.57%)
Jun 22, 2012 13.45 13.49 13.45 13.49 9,349 +0.01(+0.08%)
Jun 21, 2012 13.67 13.67 13.48 13.48 3,313 -0.14(-1.06%)
Jun 20, 2012 13.67 13.67 13.63 13.63 2,406 -0.10(-0.70%)
Jun 19, 2012 13.77 13.77 13.72 13.72 2,105 +0.13(+0.97%)
Jun 18, 2012 13.60 13.60 13.59 13.59 2,212 +0.08(+0.57%)
Jun 15, 2012 13.49 13.51 13.49 13.51 925 +0.04(+0.27%)
Jun 14, 2012 13.47 13.48 13.47 13.48 926 +0.03(+0.19%)
Jun 13, 2012 13.45 13.45 13.45 13.45 4,981 +0.10(+0.75%)
Jun 12, 2012 13.36 13.36 13.35 13.35 1,390 -0.07(-0.50%)
Jun 11, 2012 13.42 13.42 13.42 13.42 810 +0.06(+0.47%)
Jun 08, 2012 13.36 13.36 13.36 13.36 1,367 -0.04(-0.32%)
Jun 07, 2012 13.40 13.40 13.40 13.40 1,112 +0.08(+0.60%)
Jun 06, 2012 13.30 13.32 13.30 13.32 1,390 +0.28(+2.17%)
Jun 05, 2012 13.01 13.04 13.00 13.04 18,160 +0.07(+0.52%)
Jun 04, 2012 12.97 12.97 12.97 12.97 1,793 -0.03(-0.23%)
Jun 01, 2012 13.08 13.08 13.00 13.00 3,364 -0.32(-2.41%)
May 31, 2012 13.33 13.33 13.32 13.32 2,052 -0.17(-1.28%)
May 29, 2012 13.45 13.50 13.50 13.50 6,024 +0.12(+0.93%)
May 25, 2012 13.43 13.43 13.37 13.37 5,658 -0.03(-0.20%)
May 24, 2012 13.40 13.40 13.40 13.40 463 +0.07(+0.55%)
May 23, 2012 13.24 13.33 13.20 13.33 2,405 -0.05(-0.34%)
May 22, 2012 13.40 13.48 13.37 13.37 8,860 +0.22(+1.67%)
May 18, 2012 13.23 13.15 13.15 13.15 10,194 -0.16(-1.18%)
May 17, 2012 13.40 13.41 13.31 13.31 2,284 -0.17(-1.26%)
May 16, 2012 13.55 13.55 13.48 13.48 5,588 -0.12(-0.89%)
May 14, 2012 13.60 13.60 13.60 13.60 926 -0.15(-1.08%)
May 11, 2012 13.68 13.75 13.68 13.75 2,001 -0.06(-0.45%)
May 10, 2012 13.81 13.81 13.81 13.81 1,621 +0.05(+0.37%)
May 09, 2012 13.69 13.80 13.69 13.76 2,984 +0.02(+0.14%)
May 08, 2012 13.69 13.74 13.67 13.74 14,384 -0.16(-1.15%)
May 07, 2012 13.78 13.90 13.78 13.90 16,228 +0.02(+0.16%)
May 04, 2012 14.05 14.05 13.88 13.88 18,536 -0.22(-1.56%)
May 03, 2012 14.21 14.21 14.10 14.10 1,631 -0.08(-0.58%)
May 02, 2012 14.18 14.18 14.18 14.18 4,634 -0.09(-0.62%)
May 01, 2012 14.19 14.32 14.18 14.27 9,017 +0.13(+0.91%)
Apr 30, 2012 14.18 14.18 14.14 14.14 8,457 -0.04(-0.31%)
Apr 26, 2012 14.11 14.19 14.19 14.19 4,170 +0.10(+0.69%)
Apr 25, 2012 14.08 14.09 14.08 14.09 1,158 +0.20(+1.46%)
Apr 24, 2012 13.91 13.91 13.84 13.89 30,552 +0.04(+0.28%)
Apr 23, 2012 13.82 13.85 13.82 13.85 1,765 -0.14(-0.98%)
Apr 20, 2012 14.05 14.05 13.98 13.98 1,825 +0.01(+0.05%)
Apr 19, 2012 14.01 14.03 13.98 13.98 3,637 -0.05(-0.35%)
Apr 18, 2012 14.03 14.05 14.02 14.03 1,853 +0.01(+0.05%)
Apr 17, 2012 14.02 14.02 14.02 14.02 463 +0.02(+0.14%)
Apr 13, 2012 14.01 14.00 14.00 14.00 926 +0.14(+1.04%)
Apr 11, 2012 13.88 13.86 13.86 13.86 9,731 +0.08(+0.59%)
Apr 10, 2012 13.81 13.83 13.76 13.77 6,344 -0.27(-1.91%)
Apr 09, 2012 14.00 14.05 13.94 14.04 27,109 -0.10(-0.72%)
Apr 05, 2012 14.16 14.16 14.14 14.14 9,731 +0.01(+0.06%)
Apr 04, 2012 14.13 14.15 14.13 14.14 8,869 -0.15(-1.08%)
Apr 03, 2012 14.35 14.35 14.29 14.29 3,123 -0.11(-0.75%)
Apr 02, 2012 14.24 14.40 14.24 14.40 11,353 +0.13(+0.92%)
Mar 30, 2012 14.25 14.27 14.21 14.27 7,275 +0.07(+0.50%)
Mar 28, 2012 14.16 14.19 14.19 14.19 4,170 -0.13(-0.91%)
Mar 27, 2012 14.34 14.35 14.32 14.32 67,314 +0.05(+0.35%)
Mar 26, 2012 14.25 14.28 14.25 14.28 2,808 +0.12(+0.86%)
Mar 23, 2012 14.13 14.15 14.13 14.15 3,837 +0.07(+0.49%)
Mar 22, 2012 14.10 14.10 14.08 14.08 19,833 -0.15(-1.03%)
Mar 21, 2012 14.21 14.25 14.20 14.23 18,225 +0.00(+0.01%)
Mar 20, 2012 14.18 14.23 14.18 14.23 19,935 -0.08(-0.55%)
Mar 19, 2012 14.21 14.31 14.21 14.31 14,852 +0.13(+0.91%)
Mar 15, 2012 14.17 14.18 14.18 14.18 1,855 +0.01(+0.05%)
Mar 14, 2012 14.17 14.17 14.17 14.17 1,526 +0.20(+1.43%)
Mar 13, 2012 13.97 13.97 13.97 13.97 500 +0.03(+0.21%)
Mar 09, 2012 13.94 13.94 13.94 13.94 0 +0.22(+1.61%)
Mar 07, 2012 13.74 13.72 13.72 13.72 1,855 +0.07(+0.52%)
Mar 06, 2012 13.65 13.65 13.65 13.65 463 -0.17(-1.22%)
Mar 05, 2012 13.80 13.82 13.80 13.82 1,131 -0.08(-0.58%)
Mar 02, 2012 13.90 13.90 13.90 13.90 695 -0.03(-0.23%)
Mar 01, 2012 13.96 13.96 13.93 13.93 1,855 +0.06(+0.43%)
Feb 29, 2012 13.95 13.95 13.87 13.87 8,850 -0.05(-0.37%)
Feb 28, 2012 13.93 13.93 13.93 13.93 927 +0.03(+0.24%)
Feb 27, 2012 13.85 13.89 13.85 13.89 1,772 +0.03(+0.18%)
Feb 24, 2012 13.88 13.88 13.86 13.87 19,918 +0.06(+0.45%)
Feb 23, 2012 13.81 13.81 13.81 13.81 2,268 +0.00(+0.02%)
Feb 22, 2012 13.80 13.80 13.80 13.80 695 -0.05(-0.34%)
Feb 21, 2012 13.85 13.86 13.85 13.85 2,324 +0.02(+0.13%)
Feb 17, 2012 13.80 13.84 13.80 13.83 3,154 +0.05(+0.39%)
Feb 16, 2012 13.63 13.79 13.63 13.78 3,479 +0.15(+1.08%)
Feb 15, 2012 13.75 13.75 13.63 13.63 10,367 +0.03(+0.20%)
Feb 14, 2012 13.60 13.60 13.60 13.60 1,563 -0.06(-0.44%)
Feb 13, 2012 13.67 13.67 13.67 13.67 4,638 +0.08(+0.62%)
Feb 10, 2012 13.59 13.59 13.58 13.58 2,143 -0.09(-0.68%)
Feb 09, 2012 13.67 13.67 13.67 13.67 2,950 +0.02(+0.12%)
Feb 08, 2012 13.66 13.66 13.66 13.66 2,068 -0.01(-0.05%)
Feb 07, 2012 13.58 13.66 13.58 13.66 10,163 +0.07(+0.52%)
Feb 06, 2012 13.59 13.60 13.59 13.59 3,618 -0.03(-0.22%)
Feb 03, 2012 13.60 13.63 13.60 13.62 3,929 +0.20(+1.49%)
Feb 02, 2012 13.42 13.42 13.42 13.42 672 -0.02(-0.17%)
Feb 01, 2012 13.37 13.45 13.37 13.45 2,667 +0.15(+1.13%)
Jan 31, 2012 13.30 13.30 13.30 13.30 695 -0.03(-0.25%)
Jan 27, 2012 13.33 13.33 13.33 13.33 0 +0.01(+0.10%)
Jan 26, 2012 13.46 13.46 13.32 13.32 7,018 -0.04(-0.29%)
Jan 25, 2012 13.26 13.35 13.26 13.35 5,496 +0.08(+0.57%)
Jan 24, 2012 13.28 13.28 13.28 13.28 1,029 +0.02(+0.13%)
Jan 23, 2012 13.33 13.33 13.26 13.26 2,760 +0.01(+0.05%)
Jan 20, 2012 13.27 13.27 13.23 13.26 4,128 -0.03(-0.26%)
Jan 19, 2012 13.23 13.30 13.23 13.29 4,991 +0.11(+0.80%)
Jan 18, 2012 13.06 13.20 13.02 13.18 21,111 +0.05(+0.35%)
Jan 17, 2012 13.15 13.15 13.14 13.14 12,710 +0.17(+1.30%)
Jan 13, 2012 12.97 12.97 12.97 12.97 1,971 -0.11(-0.86%)
Jan 12, 2012 13.09 13.09 13.03 13.08 53,030 +0.03(+0.26%)
Jan 11, 2012 13.03 13.05 13.00 13.05 5,571 -0.03(-0.24%)
Jan 10, 2012 13.09 13.09 13.06 13.08 3,942 +0.14(+1.09%)
Jan 09, 2012 12.93 12.94 12.93 12.94 644,788 +0.03(+0.22%)
Jan 06, 2012 12.91 12.92 12.90 12.91 656,575 -0.01(-0.10%)
Jan 05, 2012 12.92 12.92 12.92 12.92 463 +0.04(+0.32%)
Jan 04, 2012 12.88 12.88 12.88 12.88 491 +0.19(+1.48%)
Dec 30, 2011 12.71 12.71 12.69 12.69 13,735 +0.03(+0.26%)
Dec 29, 2011 12.66 12.66 12.66 12.66 2,133 -0.03(-0.20%)
Dec 28, 2011 12.69 12.69 12.69 12.69 955 -0.09(-0.73%)
Dec 27, 2011 12.78 12.78 12.78 12.78 672 +0.08(+0.61%)
Dec 23, 2011 12.70 12.70 12.70 12.70 2,644 +0.23(+1.86%)
Dec 20, 2011 12.47 12.47 12.47 12.47 0 +0.16(+1.32%)
Dec 16, 2011 12.31 12.31 12.31 12.31 0 +0.06(+0.51%)
Dec 14, 2011 12.24 12.24 12.24 12.24 0 -0.15(-1.23%)
Dec 13, 2011 12.52 12.55 12.40 12.40 7,581 -0.05(-0.41%)
Dec 12, 2011 12.42 12.45 12.42 12.45 12,375 -0.26(-2.01%)
Dec 09, 2011 12.60 12.70 12.60 12.70 6,550 +0.16(+1.26%)
Dec 08, 2011 12.70 12.70 12.55 12.55 3,860 -0.18(-1.42%)
Dec 06, 2011 12.73 12.73 12.73 12.73 929 -0.06(-0.46%)
Dec 05, 2011 12.78 12.78 12.78 12.78 752 +0.10(+0.82%)
Dec 02, 2011 12.68 12.68 12.68 12.68 464 +0.04(+0.34%)
Dec 01, 2011 12.62 12.64 12.61 12.64 17,146 +0.09(+0.72%)
Nov 30, 2011 12.53 12.55 12.49 12.55 6,735 +0.43(+3.55%)
Nov 29, 2011 12.12 12.18 12.12 12.12 8,352 +0.07(+0.57%)
Nov 28, 2011 12.08 12.08 12.05 12.05 6,452 +0.24(+2.02%)
Nov 23, 2011 11.81 11.81 11.81 11.81 1,858 -0.14(-1.21%)
Nov 22, 2011 11.95 11.95 11.95 11.95 576 -0.05(-0.43%)
Nov 21, 2011 12.01 12.01 12.01 12.01 3,405 -0.30(-2.47%)
Nov 18, 2011 12.32 12.32 12.30 12.31 10,642 +0.04(+0.35%)
Nov 17, 2011 12.48 12.48 12.27 12.27 3,019 -0.39(-3.10%)
Nov 16, 2011 12.67 12.68 12.66 12.66 1,672 -0.00(-0.00%)
Nov 15, 2011 12.62 12.66 12.59 12.66 5,621 +0.05(+0.37%)
Nov 14, 2011 12.73 12.73 12.61 12.61 1,133 -0.15(-1.19%)
Nov 11, 2011 12.77 12.77 12.76 12.76 6,759 +0.26(+2.08%)
Nov 10, 2011 12.50 12.50 12.50 12.50 929 -0.12(-0.91%)
Nov 09, 2011 12.52 12.62 12.52 12.62 2,188 -0.20(-1.54%)
Nov 08, 2011 12.81 12.81 12.81 12.81 873 +0.19(+1.52%)
Nov 07, 2011 12.72 12.72 12.62 12.62 3,762 +0.05(+0.36%)
Nov 03, 2011 12.58 12.58 12.58 12.58 929 +0.17(+1.35%)
Nov 02, 2011 12.50 12.53 12.41 12.41 5,797 +0.00(+0.03%)
Nov 01, 2011 12.27 12.41 12.22 12.41 22,423 -0.24(-1.86%)
Oct 31, 2011 12.76 12.76 12.64 12.64 3,019 -0.31(-2.42%)
Oct 28, 2011 12.92 12.96 12.90 12.96 10,317 -0.01(-0.06%)
Oct 27, 2011 12.90 13.03 12.90 12.96 9,407 +0.44(+3.49%)
Oct 26, 2011 12.54 12.54 12.53 12.53 2,090 +0.02(+0.14%)
Oct 25, 2011 12.51 12.56 12.46 12.51 7,818 -0.16(-1.29%)
Oct 24, 2011 12.53 12.67 12.53 12.67 8,222 +0.17(+1.38%)
Oct 21, 2011 12.46 12.50 12.40 12.50 9,560 +0.29(+2.42%)
Oct 20, 2011 12.27 12.27 12.10 12.21 4,933 -0.04(-0.31%)
Oct 19, 2011 12.40 12.40 12.21 12.24 13,857 -0.12(-0.93%)
Oct 18, 2011 12.20 12.41 12.20 12.36 20,272 +0.21(+1.74%)
Oct 17, 2011 12.29 12.29 12.15 12.15 6,289 -0.18(-1.43%)
Oct 14, 2011 12.30 12.34 12.21 12.32 433,019 +0.17(+1.38%)
Oct 13, 2011 12.07 12.19 12.01 12.16 418,140 -0.09(-0.72%)
Oct 12, 2011 12.12 12.24 12.12 12.24 7,451 +0.18(+1.51%)
Oct 11, 2011 12.04 12.07 12.04 12.06 11,302 +0.02(+0.17%)
Oct 10, 2011 11.96 12.04 11.96 12.04 13,160 +0.34(+2.93%)
Oct 07, 2011 11.74 11.74 11.69 11.70 26,014 +0.05(+0.42%)
Oct 06, 2011 11.54 11.67 11.46 11.65 21,513 +0.19(+1.61%)
Oct 05, 2011 11.31 11.46 11.31 11.46 4,338 +0.55(+5.01%)
Oct 04, 2011 10.88 11.10 10.83 10.92 16,143 -0.19(-1.74%)
Oct 03, 2011 11.28 11.79 11.06 11.11 26,813 -0.68(-5.79%)
Sep 29, 2011 11.79 11.79 11.79 11.79 0 +0.06(+0.55%)
Sep 28, 2011 11.91 11.91 11.72 11.73 2,880 -0.27(-2.28%)
Sep 27, 2011 12.00 12.00 12.00 12.00 580 +0.45(+3.88%)
Sep 26, 2011 11.52 11.57 11.40 11.56 8,826 +0.10(+0.86%)
Sep 23, 2011 11.45 11.46 11.42 11.46 25,912 +0.19(+1.70%)
Sep 22, 2011 11.49 11.49 11.26 11.26 9,002 -0.80(-6.64%)
Sep 21, 2011 12.05 12.07 12.05 12.07 929 -0.21(-1.67%)
Sep 20, 2011 12.12 12.27 12.12 12.27 2,378 +0.08(+0.69%)
Sep 19, 2011 12.10 12.19 12.10 12.19 2,801 +0.06(+0.47%)
Sep 14, 2011 12.13 12.13 12.13 12.13 0 +0.30(+2.58%)
Sep 13, 2011 11.83 11.87 11.83 11.83 1,395 +0.28(+2.44%)
Sep 12, 2011 11.66 11.66 11.53 11.54 5,116 -0.49(-4.06%)
Sep 08, 2011 12.06 12.03 12.03 12.03 21,394 -0.07(-0.60%)
Sep 07, 2011 11.96 12.10 11.96 12.10 11,985 +0.52(+4.47%)
Sep 06, 2011 11.55 11.59 11.54 11.59 2,697 -0.34(-2.89%)
Sep 02, 2011 12.00 12.00 11.93 11.93 5,483 -0.35(-2.83%)
Sep 01, 2011 12.34 12.35 12.28 12.28 14,650 -0.10(-0.82%)
Aug 31, 2011 12.37 12.44 12.37 12.38 7,357 +0.06(+0.45%)
Aug 30, 2011 12.22 12.32 12.20 12.32 23,050 +0.46(+3.92%)
Aug 26, 2011 11.58 11.86 11.86 11.86 3,720 -0.00(-0.02%)
Aug 25, 2011 11.86 11.86 11.86 11.86 465 +0.05(+0.40%)
Aug 24, 2011 11.78 11.81 11.77 11.81 15,469 +0.08(+0.66%)
Aug 23, 2011 11.42 11.74 11.41 11.74 18,190 +0.30(+2.59%)
Aug 22, 2011 11.65 11.65 11.44 11.44 8,720 +0.06(+0.57%)
Aug 19, 2011 11.39 11.40 11.36 11.38 29,301 -0.11(-0.97%)
Aug 18, 2011 11.59 11.63 11.49 11.49 70,695 -0.56(-4.67%)
Aug 17, 2011 12.21 12.21 12.05 12.05 1,246 -0.08(-0.64%)
Aug 16, 2011 12.13 12.13 12.13 12.13 465 -0.02(-0.14%)
Aug 15, 2011 12.08 12.15 12.06 12.15 6,241 +0.21(+1.77%)
Aug 12, 2011 11.98 12.01 11.91 11.93 14,636 +0.04(+0.36%)
Aug 11, 2011 11.53 11.89 11.53 11.89 6,976 +0.46(+3.99%)
Aug 10, 2011 11.64 11.74 11.44 11.44 30,771 -0.18(-1.57%)
Aug 09, 2011 11.76 11.68 11.33 11.62 26,697 +0.20(+1.77%)
Aug 08, 2011 11.76 11.76 11.27 11.42 16,864 -0.78(-6.38%)
Aug 05, 2011 12.25 12.25 11.82 12.20 19,250 +0.00(+0.03%)
Aug 04, 2011 12.43 12.43 12.19 12.19 7,613 -0.51(-4.00%)
Aug 03, 2011 12.69 12.71 12.55 12.70 38,482 -0.00(-0.00%)
Aug 02, 2011 12.87 12.87 12.70 12.70 1,660 -0.32(-2.46%)
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.