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 S&P 500 Value Portfolio ETF (NY: SPYV )

48.37 +0.25 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Aug 30, 2002 9.220 9.363 9.220 9.287 13,577 +0.00(+0.01%)
Aug 29, 2002 9.179 9.286 9.159 9.286 71,280 +0.03(+0.36%)
Aug 28, 2002 9.293 9.295 9.253 9.253 26,023 -0.21(-2.23%)
Aug 27, 2002 9.572 9.572 9.464 9.464 2,262 +0.10(+1.08%)
Aug 26, 2002 9.444 9.444 9.363 9.363 18,103 -0.05(-0.53%)
Aug 23, 2002 9.445 9.500 9.400 9.413 33,943 -0.09(-0.94%)
Aug 22, 2002 9.430 9.563 9.430 9.502 30,548 +0.13(+1.42%)
Aug 21, 2002 9.523 9.523 9.369 9.369 42,994 -0.07(-0.69%)
Aug 20, 2002 9.466 9.466 9.368 9.434 12,445 +0.10(+1.07%)
Aug 16, 2002 9.377 9.377 9.300 9.334 30,548 -0.05(-0.56%)
Aug 15, 2002 9.351 9.408 9.342 9.386 37,337 +0.06(+0.60%)
Aug 14, 2002 8.872 9.331 8.872 9.331 21,497 +0.14(+1.53%)
Aug 13, 2002 9.068 9.247 9.068 9.190 57,703 +0.05(+0.54%)
Aug 12, 2002 9.141 9.141 9.141 9.141 11,314 +0.25(+2.85%)
Aug 07, 2002 8.684 8.887 8.684 8.887 31,680 +0.03(+0.38%)
Aug 06, 2002 8.701 8.853 8.701 8.853 14,708 +0.36(+4.26%)
Aug 05, 2002 8.648 8.648 8.492 8.492 79,201 -0.27(-3.05%)
Aug 02, 2002 8.989 8.989 8.759 8.759 22,628 -0.17(-1.93%)
Aug 01, 2002 9.121 9.170 8.931 8.931 31,680 -0.12(-1.31%)
Jul 31, 2002 9.068 9.094 8.944 9.050 31,680 +0.05(+0.53%)
Jul 30, 2002 8.949 9.046 8.949 9.002 21,497 +0.05(+0.59%)
Jul 29, 2002 8.837 9.046 8.837 8.949 71,280 +0.43(+5.03%)
Jul 26, 2002 8.426 8.533 8.426 8.520 5,657 +0.12(+1.47%)
Jul 25, 2002 8.374 8.606 8.374 8.396 46,389 -0.04(-0.42%)
Jul 24, 2002 7.886 8.432 7.886 8.432 41,863 +0.53(+6.65%)
Jul 23, 2002 7.946 7.946 7.853 7.906 80,332 -0.30(-3.69%)
Jul 22, 2002 8.365 8.365 8.089 8.209 81,463 -0.25(-2.95%)
Jul 19, 2002 8.489 8.564 8.436 8.458 35,074 -0.54(-5.99%)
Jul 17, 2002 9.209 9.209 8.997 8.997 69,018 -0.19(-2.02%)
Jul 12, 2002 9.258 9.258 9.174 9.183 6,788 +0.05(+0.58%)
Jul 11, 2002 9.209 9.209 8.984 9.130 112,012 -0.03(-0.37%)
Jul 10, 2002 9.532 9.532 9.164 9.164 65,623 -0.61(-6.21%)
Jul 09, 2002 9.771 9.771 9.771 9.771 0 +0.00(+0.00%)
Jul 08, 2002 9.771 9.771 9.771 9.771 2,262 +0.15(+1.52%)
Jul 05, 2002 9.625 9.625 9.625 9.625 4,525 +0.10(+1.07%)
Jul 04, 2002 9.522 9.523 9.411 9.523 11,314 +0.00(+0.00%)
Jul 03, 2002 9.522 9.523 9.411 9.523 11,314 -0.04(-0.46%)
Jul 02, 2002 9.567 9.567 9.567 9.567 3,394 -0.32(-3.26%)
Jul 01, 2002 9.890 9.890 9.890 9.890 0 +0.00(+0.00%)
Jun 28, 2002 9.890 9.890 9.890 9.890 2,262 +0.14(+1.45%)
Jun 27, 2002 9.664 9.749 9.664 9.749 18,103 +0.13(+1.38%)
Jun 26, 2002 9.475 9.616 9.475 9.616 131,247 -0.35(-3.49%)
Jun 25, 2002 9.963 9.963 9.963 9.963 4,525 +0.03(+0.34%)
Jun 21, 2002 9.998 9.998 9.879 9.930 62,229 -0.13(-1.32%)
Jun 20, 2002 10.12 10.15 10.06 10.06 11,314 -0.15(-1.47%)
Jun 19, 2002 10.32 10.32 10.21 10.21 33,943 -0.14(-1.40%)
Jun 18, 2002 10.35 10.36 10.31 10.36 45,257 +0.11(+1.05%)
Jun 17, 2002 10.16 10.27 10.16 10.25 7,920 +0.19(+1.84%)
Jun 14, 2002 9.934 10.06 9.925 10.06 23,760 -0.12(-1.20%)
Jun 12, 2002 10.13 10.19 10.13 10.19 21,497 +0.01(+0.13%)
Jun 11, 2002 10.25 10.25 10.17 10.17 2,262 -0.08(-0.82%)
Jun 10, 2002 10.26 10.26 10.26 10.26 2,262 +0.04(+0.36%)
Jun 07, 2002 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Jun 06, 2002 10.46 10.46 10.22 10.22 5,657 -0.21(-2.05%)
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.