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 )

49.42 +0.14 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2009 10.12 10.16 10.11 10.16 11,116 +0.03(+0.27%)
Nov 27, 2009 10.17 10.18 10.13 10.13 5,730 -0.14(-1.41%)
Nov 25, 2009 10.25 10.28 10.25 10.28 12,032 +0.04(+0.36%)
Nov 24, 2009 10.22 10.24 10.17 10.24 88,258 -0.00(-0.04%)
Nov 23, 2009 10.24 10.29 10.22 10.24 132,254 +0.13(+1.33%)
Nov 20, 2009 10.07 10.12 10.07 10.11 12,304 -0.03(-0.30%)
Nov 19, 2009 10.18 10.18 10.08 10.14 28,150 -0.12(-1.15%)
Nov 18, 2009 10.20 10.26 10.20 10.26 18,114 +0.04(+0.35%)
Nov 17, 2009 10.18 10.22 10.18 10.22 13,430 -0.01(-0.12%)
Nov 16, 2009 10.16 10.27 10.16 10.23 30,367 +0.15(+1.49%)
Nov 13, 2009 10.05 10.12 10.03 10.08 27,460 +0.05(+0.51%)
Nov 12, 2009 10.14 10.16 10.02 10.03 26,175 -0.11(-1.05%)
Nov 11, 2009 10.17 10.19 10.11 10.14 17,407 +0.04(+0.44%)
Nov 10, 2009 10.06 10.12 10.06 10.09 26,283 +0.02(+0.17%)
Nov 09, 2009 9.940 10.08 9.936 10.08 40,607 +0.22(+2.28%)
Nov 06, 2009 9.775 9.851 9.775 9.851 9,130 +0.05(+0.56%)
Nov 05, 2009 9.742 9.805 9.719 9.796 17,056 +0.03(+0.27%)
Nov 04, 2009 9.720 9.779 9.720 9.770 60,928 +0.12(+1.29%)
Nov 03, 2009 9.605 9.647 9.577 9.646 92,716 -0.00(-0.00%)
Nov 02, 2009 9.678 9.705 9.516 9.646 33,886 +0.05(+0.55%)
Oct 30, 2009 9.795 9.796 9.574 9.593 52,233 -0.28(-2.86%)
Oct 29, 2009 9.738 9.876 9.738 9.876 22,102 +0.21(+2.14%)
Oct 28, 2009 9.761 9.772 9.661 9.669 56,894 -0.16(-1.62%)
Oct 27, 2009 9.864 9.881 9.789 9.828 64,622 +0.01(+0.05%)
Oct 26, 2009 10.04 10.04 9.816 9.823 59,587 -0.14(-1.45%)
Oct 23, 2009 10.000 10.000 9.940 9.968 70,143 -0.16(-1.55%)
Oct 22, 2009 9.982 10.13 9.962 10.13 28,071 +0.15(+1.47%)
Oct 21, 2009 10.07 10.16 9.975 9.978 66,031 -0.10(-1.02%)
Oct 20, 2009 10.07 10.08 10.07 10.08 16,077 -0.07(-0.66%)
Oct 19, 2009 10.09 10.18 10.08 10.15 42,355 +0.08(+0.83%)
Oct 16, 2009 10.06 10.10 10.04 10.06 28,155 -0.10(-1.03%)
Oct 15, 2009 10.10 10.17 10.10 10.17 33,609 +0.03(+0.30%)
Oct 14, 2009 10.07 10.14 10.07 10.14 46,971 +0.19(+1.92%)
Oct 13, 2009 9.962 9.962 9.917 9.948 64,990 -0.04(-0.40%)
Oct 12, 2009 10.00 10.01 9.974 9.989 18,227 +0.07(+0.74%)
Oct 09, 2009 9.865 9.915 9.865 9.915 24,608 +0.04(+0.40%)
Oct 08, 2009 9.885 9.925 9.862 9.876 16,999 +0.09(+0.96%)
Oct 07, 2009 9.773 9.817 9.764 9.782 39,470 +0.04(+0.36%)
Oct 06, 2009 9.819 9.844 9.747 9.747 9,543 +0.07(+0.73%)
Oct 05, 2009 9.547 9.679 9.547 9.676 16,824 +0.15(+1.60%)
Oct 02, 2009 9.464 9.551 9.449 9.524 35,595 -0.03(-0.28%)
Oct 01, 2009 9.719 9.727 9.545 9.551 72,757 -0.23(-2.33%)
Sep 30, 2009 9.756 9.828 9.739 9.779 70,251 -0.06(-0.63%)
Sep 29, 2009 9.878 9.892 9.835 9.841 50,490 -0.01(-0.11%)
Sep 28, 2009 9.802 9.853 9.802 9.851 25,881 +0.15(+1.50%)
Sep 25, 2009 9.717 9.750 9.651 9.705 13,831 -0.03(-0.27%)
Sep 24, 2009 9.858 9.862 9.704 9.731 106,395 -0.26(-2.58%)
Sep 23, 2009 9.929 9.989 9.896 9.989 20,484 +0.08(+0.78%)
Sep 22, 2009 9.876 9.919 9.876 9.911 56,255 +0.07(+0.74%)
Sep 21, 2009 9.781 9.841 9.781 9.839 16,999 -0.05(-0.54%)
Sep 18, 2009 9.924 9.924 9.874 9.892 35,086 -0.04(-0.41%)
Sep 17, 2009 10.00 10.00 9.899 9.932 38,729 -0.02(-0.18%)
Sep 16, 2009 9.842 9.950 9.832 9.950 46,592 +0.14(+1.44%)
Sep 15, 2009 9.775 9.811 9.729 9.809 45,410 +0.03(+0.33%)
Sep 14, 2009 9.607 9.777 9.607 9.777 4,870 +0.06(+0.66%)
Sep 11, 2009 9.713 9.745 9.670 9.713 37,122 +0.01(+0.08%)
Sep 10, 2009 9.602 9.705 9.602 9.705 11,840 +0.09(+0.95%)
Sep 09, 2009 9.565 9.660 9.565 9.614 32,489 +0.05(+0.52%)
Sep 08, 2009 9.570 9.574 9.549 9.565 21,955 +0.12(+1.27%)
Sep 04, 2009 9.372 9.465 9.372 9.445 25,253 +0.07(+0.78%)
Sep 03, 2009 9.356 9.374 9.307 9.372 25,321 +0.08(+0.88%)
Sep 02, 2009 9.308 9.349 9.280 9.291 37,105 -0.07(-0.72%)
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.