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 )

49.28 +0.43 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Mar 31, 2009 7.463 7.574 7.463 7.520 19,766 +0.12(+1.67%)
Mar 30, 2009 7.537 7.537 7.350 7.396 126,014 -0.42(-5.42%)
Mar 26, 2009 7.797 7.843 7.682 7.820 112,001 +0.11(+1.42%)
Mar 25, 2009 7.717 7.794 7.491 7.710 61,239 +0.10(+1.37%)
Mar 24, 2009 7.677 7.778 7.603 7.606 121,324 -0.14(-1.85%)
Mar 23, 2009 7.525 7.749 7.513 7.749 95,182 +0.52(+7.24%)
Mar 20, 2009 7.414 7.426 7.226 7.226 71,954 -0.24(-3.27%)
Mar 19, 2009 7.707 7.707 7.470 7.470 152,128 -0.14(-1.84%)
Mar 18, 2009 7.399 7.680 7.313 7.610 128,571 +0.21(+2.84%)
Mar 17, 2009 7.161 7.399 7.161 7.399 53,234 +0.21(+2.90%)
Mar 16, 2009 7.304 7.402 7.191 7.191 200,254 -0.03(-0.44%)
Mar 13, 2009 7.171 7.233 7.065 7.222 0 +0.11(+1.54%)
Mar 12, 2009 6.850 7.166 6.791 7.113 427,934 +0.27(+3.95%)
Mar 11, 2009 6.920 6.924 6.768 6.843 129,476 +0.06(+0.83%)
Mar 10, 2009 6.514 6.790 6.514 6.786 744,410 +0.40(+6.31%)
Mar 09, 2009 6.484 6.491 6.358 6.383 197,538 +0.05(+0.75%)
Mar 06, 2009 6.440 6.531 6.240 6.335 0 -0.07(-1.08%)
Mar 05, 2009 6.526 6.553 6.384 6.404 82,278 -0.28(-4.15%)
Mar 04, 2009 6.661 6.687 6.580 6.682 11,144 +0.04(+0.56%)
Mar 02, 2009 6.793 6.850 6.629 6.645 193,437 -0.33(-4.76%)
Feb 27, 2009 6.995 7.129 6.977 6.977 0 -0.20(-2.74%)
Feb 26, 2009 7.383 7.414 7.166 7.173 41,229 -0.07(-1.02%)
Feb 25, 2009 7.285 7.396 7.127 7.247 105,150 -0.07(-0.89%)
Feb 24, 2009 7.032 7.313 7.000 7.313 95,018 +0.32(+4.52%)
Feb 23, 2009 7.329 7.329 6.995 6.996 54,026 -0.22(-3.11%)
Feb 20, 2009 7.194 7.304 7.044 7.221 139,761 -0.10(-1.30%)
Feb 19, 2009 7.482 7.495 7.316 7.316 77,119 -0.10(-1.31%)
Feb 18, 2009 7.521 7.521 7.364 7.414 244,850 -0.06(-0.85%)
Feb 17, 2009 7.535 7.558 7.467 7.477 44,771 -0.37(-4.69%)
Feb 13, 2009 7.905 7.946 7.845 7.845 71,348 -0.09(-1.09%)
Feb 12, 2009 7.804 7.931 7.684 7.931 120,470 -0.01(-0.09%)
Feb 11, 2009 7.928 7.972 7.841 7.939 77,684 +0.06(+0.81%)
Feb 10, 2009 7.937 8.195 7.825 7.875 64,232 -0.44(-5.29%)
Feb 09, 2009 8.280 8.356 8.232 8.314 382,620 +0.05(+0.61%)
Feb 06, 2009 8.039 8.264 8.039 8.264 43,549 +0.27(+3.40%)
Feb 05, 2009 7.923 8.062 7.820 7.992 111,384 -0.02(-0.20%)
Feb 04, 2009 8.041 8.131 8.008 8.008 140,366 -0.03(-0.41%)
Feb 03, 2009 7.992 8.057 7.935 8.041 87,551 +0.09(+1.13%)
Feb 02, 2009 7.825 7.981 7.825 7.951 46,960 +0.00(+0.00%)
Jan 30, 2009 8.163 8.165 7.928 7.951 0 -0.18(-2.22%)
Jan 29, 2009 8.264 8.296 8.131 8.131 398,172 -0.29(-3.40%)
Jan 28, 2009 8.359 8.425 8.281 8.418 191,898 +0.25(+3.10%)
Jan 27, 2009 8.128 8.179 8.096 8.165 256,130 +0.09(+1.14%)
Jan 26, 2009 8.094 8.220 8.009 8.073 152,575 +0.00(+0.04%)
Jan 23, 2009 7.808 8.078 7.792 8.069 132,011 +0.06(+0.79%)
Jan 22, 2009 7.993 8.062 7.831 8.006 225,417 -0.13(-1.65%)
Jan 21, 2009 7.893 8.140 7.749 8.140 65,697 +0.38(+4.95%)
Jan 20, 2009 8.096 8.103 7.751 7.756 156,987 -0.48(-5.88%)
Jan 16, 2009 8.280 8.280 8.087 8.241 121,047 +0.07(+0.87%)
Jan 15, 2009 8.066 8.266 7.947 8.170 114,117 -0.05(-0.56%)
Jan 14, 2009 8.375 8.375 8.197 8.216 101,999 -0.29(-3.39%)
Jan 13, 2009 8.464 8.531 8.428 8.504 38,067 -0.00(-0.04%)
Jan 12, 2009 8.610 8.628 8.456 8.508 122,484 -0.20(-2.33%)
Jan 09, 2009 8.927 8.927 8.693 8.711 60,436 -0.17(-1.87%)
Jan 08, 2009 8.854 8.877 8.782 8.877 44,759 +0.01(+0.14%)
Jan 07, 2009 9.003 9.003 8.826 8.865 134,132 -0.26(-2.83%)
Jan 06, 2009 9.169 9.241 9.091 9.123 90,232 +0.05(+0.55%)
Jan 05, 2009 9.142 9.174 9.040 9.073 496,256 -0.06(-0.63%)
Jan 02, 2009 8.882 9.130 8.882 9.130 0 +0.19(+2.10%)
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.