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 Portfolio S&P 500 ETF (NY: SPLG )

59.79 +0.56 (+0.95%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 8.178 8.206 8.166 8.206 4,680 -0.06(-0.74%)
Jun 29, 2009 8.268 8.268 8.268 8.268 1,040 +0.10(+1.18%)
Jun 26, 2009 8.149 8.172 8.149 8.172 39,531 -0.03(-0.40%)
Jun 25, 2009 8.158 8.204 8.158 8.204 4,680 +0.17(+2.11%)
Jun 24, 2009 8.106 8.106 8.035 8.035 9,101 +0.07(+0.84%)
Jun 23, 2009 7.985 8.006 7.943 7.968 40,280 -0.02(-0.22%)
Jun 22, 2009 8.029 8.031 7.983 7.985 22,992 -0.21(-2.51%)
Jun 19, 2009 8.249 8.249 8.174 8.191 41,970 -0.03(-0.42%)
Jun 18, 2009 8.197 8.226 8.197 8.226 2,080 +0.04(+0.54%)
Jun 17, 2009 8.191 8.229 8.164 8.181 10,562 -0.01(-0.12%)
Jun 16, 2009 8.206 8.218 8.191 8.191 26,004 -0.10(-1.23%)
Jun 15, 2009 8.360 8.360 8.258 8.293 33,763 -0.18(-2.15%)
Jun 12, 2009 8.420 8.475 8.420 8.475 34,029 -0.02(-0.23%)
Jun 11, 2009 8.549 8.549 8.495 8.495 16,866 +0.08(+0.92%)
Jun 10, 2009 8.520 8.520 8.417 8.417 2,730 -0.04(-0.44%)
Jun 09, 2009 8.437 8.454 8.426 8.454 76,083 +0.12(+1.50%)
Jun 08, 2009 8.329 8.329 8.329 8.329 11,181 -0.08(-0.91%)
Jun 05, 2009 8.499 8.518 8.389 8.406 122,131 -0.01(-0.16%)
Jun 04, 2009 8.401 8.433 8.376 8.420 98,608 +0.13(+1.59%)
Jun 03, 2009 8.347 8.360 8.288 8.288 19,576 -0.20(-2.38%)
Jun 02, 2009 8.468 8.493 8.466 8.490 11,051 +0.01(+0.15%)
Jun 01, 2009 8.354 8.477 8.345 8.477 23,409 +0.27(+3.23%)
May 29, 2009 8.174 8.212 8.114 8.212 26,264 +0.11(+1.35%)
May 28, 2009 8.064 8.103 8.006 8.103 41,601 +0.03(+0.41%)
May 27, 2009 8.133 8.154 8.070 8.070 5,200 -0.01(-0.12%)
May 26, 2009 7.987 8.079 7.985 8.079 12,586 +0.14(+1.74%)
May 22, 2009 7.987 7.987 7.918 7.941 7,759 -0.01(-0.07%)
May 21, 2009 7.983 7.983 7.883 7.947 85,382 -0.20(-2.43%)
May 20, 2009 8.208 8.243 8.145 8.145 13,475 +0.03(+0.38%)
May 19, 2009 8.116 8.186 8.114 8.114 60,231 -0.01(-0.09%)
May 18, 2009 7.979 8.122 7.979 8.122 3,859 +0.24(+3.02%)
May 15, 2009 7.974 7.999 7.872 7.883 34,736 -0.08(-1.06%)
May 14, 2009 7.928 8.008 7.897 7.968 70,268 +0.07(+0.88%)
May 13, 2009 8.014 8.014 7.884 7.899 46,630 -0.21(-2.54%)
May 12, 2009 8.054 8.104 8.022 8.104 13,043 -0.02(-0.28%)
May 11, 2009 8.185 8.197 8.122 8.128 100,704 -0.14(-1.74%)
May 08, 2009 8.203 8.281 8.161 8.272 38,782 +0.17(+2.14%)
May 07, 2009 8.268 8.268 8.049 8.099 44,924 -0.09(-1.08%)
May 06, 2009 8.135 8.222 8.135 8.187 437,844 +0.10(+1.26%)
May 05, 2009 8.099 8.106 8.042 8.085 30,685 -0.01(-0.12%)
May 04, 2009 7.906 8.095 7.906 8.095 66,498 +0.26(+3.34%)
May 01, 2009 7.804 7.854 7.804 7.833 19,706 +0.03(+0.32%)
Apr 30, 2009 7.924 7.943 7.781 7.808 40,759 +0.01(+0.17%)
Apr 29, 2009 7.747 7.874 7.743 7.795 173,516 +0.15(+1.94%)
Apr 28, 2009 7.595 7.699 7.591 7.647 160,992 -0.01(-0.13%)
Apr 27, 2009 7.674 7.701 7.656 7.656 34,590 -0.04(-0.47%)
Apr 24, 2009 7.681 7.764 7.658 7.693 15,087 +0.09(+1.19%)
Apr 23, 2009 7.553 7.603 7.478 7.603 53,506 +0.07(+0.87%)
Apr 22, 2009 7.660 7.701 7.535 7.537 18,535 -0.05(-0.68%)
Apr 21, 2009 7.403 7.593 7.403 7.589 166,000 +0.14(+1.88%)
Apr 20, 2009 7.595 7.595 7.449 7.449 45,575 -0.32(-4.11%)
Apr 17, 2009 7.741 7.804 7.737 7.768 19,061 +0.04(+0.50%)
Apr 16, 2009 7.645 7.766 7.606 7.729 50,573 +0.12(+1.52%)
Apr 15, 2009 7.487 7.614 7.487 7.614 53,069 +0.08(+1.07%)
Apr 14, 2009 7.606 7.658 7.524 7.533 459,973 -0.15(-1.98%)
Apr 13, 2009 7.612 7.687 7.612 7.685 23,518 +0.04(+0.48%)
Apr 09, 2009 7.568 7.656 7.549 7.649 583,655 +0.27(+3.59%)
Apr 08, 2009 7.299 7.399 7.299 7.383 255,694 +0.08(+1.11%)
Apr 07, 2009 7.368 7.391 7.301 7.303 240,367 -0.17(-2.31%)
Apr 06, 2009 7.460 7.476 7.387 7.476 154,845 -0.05(-0.61%)
Apr 03, 2009 7.480 7.522 7.420 7.522 101,010 +0.09(+1.22%)
Apr 02, 2009 7.508 7.553 7.431 7.431 79,630 +0.19(+2.60%)
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.