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 )

49.80 +0.27 (+0.54%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 15, 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 (%)
Nov 27, 2002 9.321 9.382 9.321 9.382 116,538 +0.19(+2.07%)
Nov 26, 2002 9.183 9.223 9.183 9.192 11,314 -0.05(-0.57%)
Nov 25, 2002 9.351 9.351 9.245 9.245 62,229 -0.10(-1.07%)
Nov 22, 2002 9.329 9.345 9.329 9.345 3,394 +0.02(+0.17%)
Nov 21, 2002 9.218 9.367 9.209 9.329 226,288 +0.16(+1.78%)
Nov 20, 2002 9.170 9.170 9.165 9.165 4,525 +0.12(+1.36%)
Nov 19, 2002 8.958 9.042 8.958 9.042 11,314 +0.08(+0.85%)
Nov 18, 2002 9.078 9.078 8.965 8.966 19,234 -0.03(-0.37%)
Nov 15, 2002 9.000 9.000 9.000 9.000 5,657 +0.07(+0.82%)
Nov 14, 2002 8.927 8.927 8.927 8.927 11,314 +0.10(+1.16%)
Nov 13, 2002 8.779 8.867 8.779 8.824 49,783 -0.02(-0.22%)
Nov 12, 2002 8.863 8.922 8.844 8.844 28,286 +0.04(+0.41%)
Nov 11, 2002 8.861 8.905 8.807 8.807 28,286 -0.16(-1.77%)
Nov 08, 2002 8.996 8.996 8.966 8.966 114,275 -0.12(-1.36%)
Nov 07, 2002 9.090 9.090 9.090 9.090 4,525 -0.15(-1.67%)
Nov 06, 2002 9.192 9.258 9.192 9.245 21,497 +0.08(+0.87%)
Nov 05, 2002 9.134 9.165 9.081 9.165 44,126 -0.06(-0.62%)
Nov 04, 2002 9.148 9.223 9.148 9.223 48,652 +0.18(+2.00%)
Nov 01, 2002 8.803 9.042 8.803 9.042 41,863 +0.16(+1.83%)
Oct 31, 2002 8.909 8.909 8.839 8.879 19,234 -0.06(-0.71%)
Oct 30, 2002 8.935 8.943 8.935 8.943 6,788 +0.21(+2.44%)
Oct 29, 2002 8.856 8.879 8.708 8.730 15,840 -0.14(-1.55%)
Oct 28, 2002 8.944 8.951 8.867 8.867 35,074 +0.09(+0.98%)
Oct 25, 2002 8.781 8.781 8.781 8.781 4,525 +0.00(+0.05%)
Oct 24, 2002 8.940 8.940 8.776 8.776 26,023 -0.09(-1.05%)
Oct 23, 2002 8.825 8.869 8.825 8.869 23,760 -0.01(-0.10%)
Oct 22, 2002 8.867 8.949 8.856 8.878 5,091,497 -0.10(-1.12%)
Oct 21, 2002 8.774 8.980 8.773 8.979 31,680 +0.18(+2.00%)
Oct 18, 2002 8.838 8.838 8.803 8.803 3,394 +0.01(+0.10%)
Oct 17, 2002 8.889 8.889 8.785 8.794 38,469 +0.20(+2.35%)
Oct 16, 2002 8.728 8.728 8.593 8.593 15,840 -0.11(-1.25%)
Oct 15, 2002 8.684 8.701 8.684 8.701 23,760 +0.35(+4.18%)
Oct 14, 2002 8.275 8.357 8.275 8.352 74,675 +0.02(+0.27%)
Oct 11, 2002 8.202 8.405 8.202 8.330 33,943 +0.38(+4.84%)
Oct 10, 2002 7.857 7.946 7.848 7.946 13,577 +0.21(+2.68%)
Oct 09, 2002 7.822 7.822 7.738 7.738 47,520 -0.27(-3.31%)
Oct 08, 2002 7.815 8.094 7.815 8.003 6,788 +0.03(+0.40%)
Oct 07, 2002 7.959 7.973 7.957 7.971 27,154 +0.02(+0.21%)
Oct 04, 2002 8.295 7.954 7.954 7.954 1,131 -0.34(-4.10%)
Oct 03, 2002 8.295 8.295 8.295 8.295 1,131 -0.01(-0.16%)
Oct 02, 2002 8.388 8.388 8.308 8.308 7,920 -0.19(-2.29%)
Oct 01, 2002 8.418 8.502 8.418 8.502 7,920 +0.27(+3.23%)
Sep 30, 2002 8.083 8.236 8.003 8.236 6,788 -0.24(-2.88%)
Sep 27, 2002 8.480 8.480 8.480 8.480 2,262 -0.09(-1.10%)
Sep 26, 2002 8.508 8.575 8.508 8.575 11,314 +0.20(+2.37%)
Sep 25, 2002 8.405 8.405 8.376 8.376 3,394 +0.22(+2.74%)
Sep 24, 2002 8.131 8.152 8.131 8.152 28,286 -0.15(-1.82%)
Sep 23, 2002 8.264 8.317 8.197 8.304 22,628 -0.14(-1.62%)
Sep 20, 2002 8.533 8.533 8.441 8.441 2,262 +0.00(+0.00%)
Sep 19, 2002 8.571 8.571 8.441 8.441 56,572 -0.27(-3.05%)
Sep 18, 2002 8.617 8.706 8.617 8.706 13,577 -0.08(-0.94%)
Sep 17, 2002 9.015 9.015 8.788 8.788 5,657 -0.06(-0.73%)
Sep 16, 2002 8.852 8.852 8.852 8.852 3,394 -0.07(-0.76%)
Sep 13, 2002 8.920 8.920 8.920 8.920 0 +0.00(+0.00%)
Sep 12, 2002 9.005 9.005 8.920 8.920 2,262 -0.25(-2.74%)
Sep 11, 2002 9.258 9.258 9.171 9.171 18,103 +0.09(+1.01%)
Sep 10, 2002 9.080 9.080 9.080 9.080 4,525 -0.05(-0.53%)
Sep 09, 2002 8.925 9.128 8.925 9.128 21,497 +0.21(+2.38%)
Sep 06, 2002 8.916 8.916 8.916 8.916 0 +0.00(+0.00%)
Sep 05, 2002 8.905 8.965 8.905 8.916 6,788 -0.00(-0.04%)
Sep 04, 2002 8.874 8.920 8.866 8.920 16,971 +0.05(+0.55%)
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.