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:

SPDR Portfolio S&P 500 ETF (NY: SPLG )

61.51 -0.01 (-0.02%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.85 31.95 31.79 31.93 2,329,341 +0.19(+0.61%)
Jun 27, 2019 31.70 31.78 31.66 31.74 332,102 +0.14(+0.44%)
Jun 26, 2019 31.75 31.78 31.58 31.60 311,926 -0.02(-0.06%)
Jun 25, 2019 31.97 31.97 31.61 31.62 639,869 -0.34(-1.07%)
Jun 24, 2019 32.06 32.06 31.95 31.96 2,009,348 -0.08(-0.26%)
Jun 21, 2019 32.06 32.17 31.99 32.04 344,955 -0.04(-0.14%)
Jun 20, 2019 32.12 32.13 31.85 32.09 619,045 +0.29(+0.93%)
Jun 19, 2019 31.69 31.84 31.61 31.79 424,479 +0.11(+0.35%)
Jun 18, 2019 31.56 31.81 31.56 31.68 2,101,193 +0.32(+1.03%)
Jun 17, 2019 31.36 31.45 31.34 31.36 416,421 +0.03(+0.09%)
Jun 14, 2019 31.38 31.41 31.25 31.33 456,897 -0.07(-0.23%)
Jun 13, 2019 31.35 31.42 31.29 31.41 1,407,110 +0.15(+0.47%)
Jun 12, 2019 31.29 31.35 31.20 31.26 505,593 -0.06(-0.18%)
Jun 11, 2019 31.54 31.56 31.22 31.31 403,813 -0.02(-0.06%)
Jun 10, 2019 31.38 31.53 31.31 31.33 737,656 +0.16(+0.50%)
Jun 07, 2019 31.00 31.29 30.98 31.18 2,762,148 +0.31(+1.01%)
Jun 06, 2019 30.72 30.93 30.62 30.86 499,932 +0.21(+0.69%)
Jun 05, 2019 30.57 30.66 30.38 30.65 611,682 +0.27(+0.88%)
Jun 04, 2019 29.99 30.38 29.94 30.38 482,290 +0.67(+2.26%)
Jun 03, 2019 29.61 29.94 29.56 29.71 1,514,073 -0.10(-0.34%)
May 31, 2019 29.86 29.99 29.78 29.81 1,038,373 -0.38(-1.25%)
May 30, 2019 30.22 30.30 30.06 30.19 558,814 +0.06(+0.21%)
May 29, 2019 30.21 30.23 29.95 30.13 854,994 -0.21(-0.70%)
May 28, 2019 30.66 30.75 30.33 30.34 598,333 -0.26(-0.84%)
May 24, 2019 30.70 30.74 30.52 30.60 452,549 +0.06(+0.18%)
May 23, 2019 30.66 30.66 30.36 30.54 1,011,282 -0.39(-1.25%)
May 22, 2019 30.92 31.03 30.87 30.93 307,141 -0.08(-0.27%)
May 21, 2019 30.94 31.07 30.93 31.01 353,373 +0.26(+0.84%)
May 20, 2019 30.76 30.89 30.66 30.75 362,926 -0.21(-0.68%)
May 17, 2019 30.89 31.23 30.89 30.96 587,237 -0.18(-0.59%)
May 16, 2019 30.96 31.30 30.96 31.15 550,849 +0.28(+0.89%)
May 15, 2019 30.50 30.94 30.47 30.87 791,132 +0.18(+0.60%)
May 14, 2019 30.53 30.86 30.50 30.69 472,120 +0.28(+0.91%)
May 13, 2019 30.60 30.67 30.30 30.41 649,133 -0.78(-2.51%)
May 10, 2019 30.94 31.27 30.59 31.19 426,133 +0.15(+0.47%)
May 09, 2019 30.89 31.11 30.69 31.05 676,510 -0.10(-0.32%)
May 08, 2019 31.16 31.32 31.07 31.15 432,590 -0.05(-0.15%)
May 07, 2019 31.46 31.50 30.96 31.19 542,538 -0.53(-1.68%)
May 06, 2019 31.31 31.77 31.31 31.73 597,767 -0.12(-0.38%)
May 03, 2019 31.73 31.87 31.68 31.85 610,066 +0.33(+1.05%)
May 02, 2019 31.57 31.67 31.34 31.52 690,141 -0.07(-0.23%)
May 01, 2019 31.89 31.92 31.58 31.59 800,101 -0.22(-0.69%)
Apr 30, 2019 31.77 31.85 31.60 31.81 966,896 +0.04(+0.12%)
Apr 29, 2019 31.75 31.85 31.74 31.77 374,961 +0.05(+0.14%)
Apr 26, 2019 31.60 31.74 31.50 31.73 664,093 +0.15(+0.47%)
Apr 25, 2019 31.64 31.66 31.45 31.58 429,531 -0.06(-0.17%)
Apr 24, 2019 31.69 31.73 31.61 31.64 1,737,920 -0.06(-0.17%)
Apr 23, 2019 31.45 31.71 31.43 31.69 715,787 +0.29(+0.91%)
Apr 22, 2019 31.27 31.41 31.25 31.41 1,765,109 +0.05(+0.15%)
Apr 18, 2019 31.39 31.39 31.21 31.36 300,032 +0.06(+0.21%)
Apr 17, 2019 31.52 31.52 31.24 31.30 617,071 -0.10(-0.32%)
Apr 16, 2019 31.49 31.49 31.31 31.40 916,611 +0.02(+0.06%)
Apr 15, 2019 31.41 31.41 31.28 31.38 618,300 -0.02(-0.06%)
Apr 12, 2019 31.39 31.42 31.30 31.40 377,758 +0.21(+0.68%)
Apr 11, 2019 31.26 31.26 31.12 31.18 355,126 -0.02(-0.06%)
Apr 10, 2019 31.13 31.20 31.09 31.20 391,913 +0.13(+0.41%)
Apr 09, 2019 31.12 31.16 31.01 31.07 354,686 -0.17(-0.56%)
Apr 08, 2019 31.18 31.25 31.07 31.25 331,232 +0.03(+0.09%)
Apr 05, 2019 31.14 31.22 31.11 31.22 486,357 +0.17(+0.53%)
Apr 04, 2019 31.01 31.09 30.92 31.06 1,952,597 +0.04(+0.12%)
Apr 03, 2019 31.08 31.13 30.92 31.02 586,601 +0.09(+0.30%)
Apr 02, 2019 30.92 30.96 30.83 30.93 691,228 +0.00(+0.00%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.