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 S&P 500 Value Portfolio ETF (NY: SPYV )

50.10 +0.20 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 40.00 40.22 40.00 40.07 2,447,621 +0.00(+0.00%)
Dec 30, 2021 40.18 40.32 40.04 40.07 2,162,049 -0.04(-0.10%)
Dec 29, 2021 40.02 40.19 39.98 40.11 1,771,095 +0.10(+0.24%)
Dec 28, 2021 39.89 40.12 39.84 40.02 1,351,217 +0.11(+0.29%)
Dec 27, 2021 39.58 39.90 39.49 39.90 983,005 +0.40(+1.01%)
Dec 23, 2021 39.42 39.62 39.38 39.50 1,366,785 +0.22(+0.56%)
Dec 22, 2021 39.01 39.29 38.92 39.28 1,482,518 +0.25(+0.64%)
Dec 21, 2021 38.71 39.09 38.71 39.03 1,847,311 +0.58(+1.51%)
Dec 20, 2021 38.41 38.49 38.12 38.45 3,213,499 -0.40(-1.02%)
Dec 17, 2021 39.24 39.24 38.79 38.85 3,727,698 -0.53(-1.35%)
Dec 16, 2021 39.37 39.65 39.27 39.38 4,522,363 +0.26(+0.65%)
Dec 15, 2021 38.85 39.16 38.62 39.12 4,594,878 +0.31(+0.81%)
Dec 14, 2021 38.70 39.04 38.70 38.81 2,312,918 -0.04(-0.10%)
Dec 13, 2021 38.99 39.03 38.72 38.85 1,394,525 -0.20(-0.51%)
Dec 10, 2021 38.96 39.08 38.78 39.05 1,900,630 +0.28(+0.73%)
Dec 09, 2021 38.74 38.92 38.64 38.76 1,088,066 -0.11(-0.29%)
Dec 08, 2021 38.91 39.01 38.73 38.88 1,645,293 -0.02(-0.05%)
Dec 07, 2021 38.71 39.04 38.71 38.89 2,343,867 +0.50(+1.31%)
Dec 06, 2021 38.22 38.66 38.15 38.39 3,880,848 +0.53(+1.40%)
Dec 03, 2021 38.07 38.16 37.54 37.86 4,414,111 -0.07(-0.18%)
Dec 02, 2021 37.29 38.10 37.21 37.93 4,442,640 +0.82(+2.20%)
Dec 01, 2021 37.91 38.23 37.09 37.11 6,455,082 -0.29(-0.79%)
Nov 30, 2021 38.00 38.06 37.40 37.41 4,438,507 -0.90(-2.35%)
Nov 29, 2021 38.57 38.58 38.14 38.31 2,945,851 +0.10(+0.27%)
Nov 26, 2021 38.28 38.34 37.96 38.20 2,149,482 -0.90(-2.30%)
Nov 24, 2021 38.97 39.13 38.97 39.10 1,369,152 +0.01(+0.02%)
Nov 23, 2021 38.86 39.13 38.81 39.09 2,150,369 +0.29(+0.76%)
Nov 22, 2021 38.70 39.08 38.65 38.80 2,107,736 +0.25(+0.64%)
Nov 19, 2021 38.79 38.79 38.53 38.55 1,899,476 -0.37(-0.95%)
Nov 18, 2021 39.08 38.94 38.89 38.92 1,920,600 -0.15(-0.39%)
Nov 17, 2021 39.21 39.21 38.98 39.08 2,136,606 -0.18(-0.46%)
Nov 16, 2021 39.33 39.43 39.23 39.26 1,057,446 -0.06(-0.14%)
Nov 15, 2021 39.39 39.40 39.25 39.31 1,915,423 +0.05(+0.12%)
Nov 12, 2021 39.29 39.32 39.12 39.26 1,580,793 +0.09(+0.22%)
Nov 11, 2021 39.24 39.24 39.13 39.18 1,985,270 -0.05(-0.12%)
Nov 10, 2021 39.29 39.23 2,037,540 -0.10(-0.27%)
Nov 09, 2021 39.36 39.39 39.17 39.33 1,747,552 -0.06(-0.14%)
Nov 08, 2021 39.51 39.56 39.29 39.39 1,639,898 +0.06(+0.14%)
Nov 05, 2021 39.29 39.49 39.20 39.33 2,037,490 +0.30(+0.78%)
Nov 04, 2021 39.24 39.24 38.84 39.03 6,562,119 -0.17(-0.44%)
Nov 03, 2021 38.89 39.22 38.88 39.20 2,030,811 +0.19(+0.49%)
Nov 02, 2021 38.97 39.06 38.83 39.01 1,244,188 +0.11(+0.29%)
Nov 01, 2021 38.85 38.85 38.73 38.89 4,142,790 +0.22(+0.56%)
Oct 29, 2021 38.71 38.83 38.59 38.68 2,092,037 -0.11(-0.29%)
Oct 28, 2021 38.58 38.79 38.58 38.79 1,346,986 +0.29(+0.76%)
Oct 27, 2021 39.00 39.00 38.50 38.50 1,885,944 -0.55(-1.41%)
Oct 26, 2021 39.11 39.05 1,874,638 -0.01(-0.02%)
Oct 25, 2021 39.05 39.11 38.91 39.06 1,796,073 +0.09(+0.24%)
Oct 22, 2021 38.88 39.04 38.78 38.96 2,175,062 +0.10(+0.27%)
Oct 21, 2021 38.87 38.91 38.70 38.86 1,155,247 -0.08(-0.19%)
Oct 20, 2021 38.61 38.93 38.56 38.93 1,907,879 +0.34(+0.88%)
Oct 19, 2021 38.45 38.59 38.34 38.59 1,245,293 +0.29(+0.77%)
Oct 18, 2021 38.26 38.44 38.11 38.30 1,936,042 -0.12(-0.32%)
Oct 15, 2021 38.39 38.55 38.34 38.42 1,496,967 +0.28(+0.72%)
Oct 14, 2021 37.87 38.16 37.79 38.15 1,567,916 +0.57(+1.51%)
Oct 13, 2021 37.56 37.64 37.19 37.58 3,340,071 +0.00(+0.00%)
Oct 12, 2021 37.67 37.78 37.49 37.58 2,479,402 -0.09(-0.23%)
Oct 11, 2021 38.01 38.16 37.65 37.66 2,178,163 -0.30(-0.80%)
Oct 08, 2021 38.00 38.08 37.89 37.97 1,922,692 +0.02(+0.05%)
Oct 07, 2021 37.90 38.20 37.90 37.95 2,923,827 +0.30(+0.81%)
Oct 06, 2021 37.33 37.66 37.06 37.64 5,375,999 +0.05(+0.13%)
Oct 05, 2021 37.46 37.82 37.34 37.60 2,642,896 +0.26(+0.69%)
Oct 04, 2021 37.46 37.76 37.18 37.34 2,949,432 -0.17(-0.46%)
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.