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

49.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.227	8.258	8.087	8.122	119,322	+0.00(+0.02%)
Apr 29, 2009	8.075	8.175	8.075	8.121	78,986	+0.15(+1.93%)
Apr 28, 2009	7.926	8.043	7.905	7.967	114,858	-0.02(-0.20%)
Apr 27, 2009	8.038	8.094	7.972	7.983	54,914	-0.06(-0.79%)
Apr 24, 2009	8.029	8.122	7.988	8.046	175,735	+0.06(+0.73%)
Apr 23, 2009	7.923	7.997	7.836	7.988	282,827	+0.11(+1.35%)
Apr 22, 2009	8.033	8.038	7.882	7.882	58,540	-0.10(-1.26%)
Apr 21, 2009	7.797	7.983	7.787	7.983	57,647	+0.18(+2.26%)
Apr 20, 2009	8.016	8.052	7.806	7.806	95,935	-0.42(-5.09%)
Apr 17, 2009	8.168	8.228	8.101	8.225	256,102	+0.09(+1.11%)
Apr 16, 2009	8.099	8.160	7.972	8.135	63,366	+0.15(+1.84%)
Apr 15, 2009	7.848	7.988	7.840	7.988	78,001	+0.11(+1.35%)
Apr 14, 2009	7.956	8.046	7.877	7.882	101,433	-0.20(-2.51%)
Apr 13, 2009	7.973	8.131	7.949	8.085	1,655,941	+0.05(+0.57%)
Apr 09, 2009	7.954	8.039	7.924	8.039	81,865	+0.33(+4.31%)
Apr 08, 2009	7.702	7.744	7.637	7.707	169,761	-0.03(-0.34%)
Apr 07, 2009	7.732	7.762	7.677	7.733	173,116	-0.12(-1.57%)
Apr 06, 2009	7.832	7.857	7.749	7.857	120,713	-0.02(-0.20%)
Apr 03, 2009	7.818	7.873	7.758	7.873	60,769	+0.08(+1.02%)
Apr 02, 2009	7.834	7.928	7.794	7.794	114,026	+0.17(+2.18%)

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

Historical Prices