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 )

48.37 +0.25 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 8.612 8.626 8.499 8.554 75,733 -0.07(-0.80%)
Jun 29, 2009 8.559 8.623 8.525 8.623 72,237 +0.09(+1.06%)
Jun 26, 2009 8.513 8.538 8.488 8.532 63,230 -0.01(-0.06%)
Jun 25, 2009 8.405 8.538 8.405 8.538 72,435 +0.17(+2.05%)
Jun 24, 2009 8.412 8.465 8.359 8.366 61,030 +0.02(+0.19%)
Jun 23, 2009 8.340 8.350 8.290 8.350 20,671 -0.02(-0.27%)
Jun 22, 2009 8.460 8.460 8.342 8.373 21,576 -0.18(-2.12%)
Jun 19, 2009 8.610 8.610 8.527 8.554 71,891 -0.06(-0.66%)
Jun 18, 2009 8.536 8.628 8.536 8.610 47,588 +0.09(+1.04%)
Jun 17, 2009 8.550 8.571 8.483 8.522 48,895 -0.04(-0.43%)
Jun 16, 2009 8.746 8.746 8.559 8.559 122,699 -0.10(-1.16%)
Jun 15, 2009 8.773 8.773 8.639 8.660 16,654 -0.22(-2.51%)
Jun 12, 2009 8.799 8.882 8.798 8.882 48,278 -0.01(-0.12%)
Jun 11, 2009 8.812 8.941 8.794 8.893 135,088 +0.13(+1.49%)
Jun 10, 2009 8.801 8.801 8.699 8.762 36,104 -0.04(-0.42%)
Jun 09, 2009 8.828 8.840 8.771 8.799 62,506 +0.01(+0.08%)
Jun 08, 2009 8.748 8.842 8.709 8.792 14,827 -0.02(-0.20%)
Jun 05, 2009 8.920 8.923 8.768 8.810 63,440 +0.01(+0.08%)
Jun 04, 2009 8.730 8.826 8.718 8.803 26,125 +0.08(+0.94%)
Jun 03, 2009 8.789 8.789 8.663 8.721 56,063 -0.14(-1.55%)
Jun 02, 2009 8.847 8.879 8.813 8.858 44,929 -0.01(-0.10%)
Jun 01, 2009 8.776 8.869 8.746 8.867 45,223 +0.19(+2.22%)
May 29, 2009 8.585 8.674 8.540 8.674 39,600 +0.13(+1.55%)
May 28, 2009 8.469 8.541 8.367 8.541 79,382 +0.10(+1.24%)
May 27, 2009 8.570 8.587 8.427 8.436 78,228 -0.15(-1.76%)
May 26, 2009 8.329 8.598 8.329 8.587 107,668 +0.14(+1.70%)
May 22, 2009 8.414 8.477 8.389 8.444 54,343 +0.04(+0.46%)
May 21, 2009 8.421 8.437 8.339 8.405 72,220 -0.10(-1.21%)
May 20, 2009 8.690 8.695 8.508 8.508 57,053 -0.07(-0.76%)
May 19, 2009 8.593 8.661 8.569 8.573 28,993 -0.02(-0.21%)
May 18, 2009 8.451 8.591 8.451 8.591 151,472 +0.25(+2.94%)
May 15, 2009 8.435 8.451 8.334 8.345 38,350 -0.11(-1.34%)
May 14, 2009 8.388 8.497 8.359 8.458 66,432 +0.10(+1.16%)
May 13, 2009 8.437 8.501 8.357 8.361 85,486 -0.22(-2.51%)
May 12, 2009 8.559 8.639 8.478 8.577 222,922 +0.01(+0.17%)
May 11, 2009 8.676 8.676 8.563 8.563 546,855 -0.23(-2.65%)
May 08, 2009 8.669 8.796 8.630 8.796 267,699 +0.26(+3.09%)
May 07, 2009 8.741 8.741 8.492 8.532 412,999 -0.09(-1.05%)
May 06, 2009 8.520 8.623 8.478 8.623 1,036,917 +0.22(+2.57%)
May 05, 2009 8.468 8.474 8.389 8.407 266,483 -0.04(-0.52%)
May 04, 2009 8.250 8.451 8.250 8.451 194,891 +0.31(+3.84%)
May 01, 2009 8.094 8.177 8.064 8.138 163,482 +0.02(+0.20%)
Apr 30, 2009 8.227 8.258 8.087 8.122 119,322 +0.00(+0.02%)
Apr 29, 2009 8.075 8.175 8.075 8.121 78,986 +0.15(+1.93%)
Apr 28, 2009 7.926 8.043 7.905 7.967 114,858 -0.02(-0.20%)
Apr 27, 2009 8.038 8.094 7.972 7.983 54,914 -0.06(-0.79%)
Apr 24, 2009 8.029 8.122 7.988 8.046 175,735 +0.06(+0.73%)
Apr 23, 2009 7.923 7.997 7.836 7.988 282,827 +0.11(+1.35%)
Apr 22, 2009 8.033 8.038 7.882 7.882 58,540 -0.10(-1.26%)
Apr 21, 2009 7.797 7.983 7.787 7.983 57,647 +0.18(+2.26%)
Apr 20, 2009 8.016 8.052 7.806 7.806 95,935 -0.42(-5.09%)
Apr 17, 2009 8.168 8.228 8.101 8.225 256,102 +0.09(+1.11%)
Apr 16, 2009 8.099 8.160 7.972 8.135 63,366 +0.15(+1.84%)
Apr 15, 2009 7.848 7.988 7.840 7.988 78,001 +0.11(+1.35%)
Apr 14, 2009 7.956 8.046 7.877 7.882 101,433 -0.20(-2.51%)
Apr 13, 2009 7.973 8.131 7.949 8.085 1,655,941 +0.05(+0.57%)
Apr 09, 2009 7.954 8.039 7.924 8.039 81,865 +0.33(+4.31%)
Apr 08, 2009 7.702 7.744 7.637 7.707 169,761 -0.03(-0.34%)
Apr 07, 2009 7.732 7.762 7.677 7.733 173,116 -0.12(-1.57%)
Apr 06, 2009 7.832 7.857 7.749 7.857 120,713 -0.02(-0.20%)
Apr 03, 2009 7.818 7.873 7.758 7.873 60,769 +0.08(+1.02%)
Apr 02, 2009 7.834 7.928 7.794 7.794 114,026 +0.17(+2.18%)
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.