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, 2003 9.912 9.912 9.912 9.912 7,920 -0.00(-0.04%)
Jun 27, 2003 9.983 10.02 9.917 9.917 24,891 -0.05(-0.49%)
Jun 26, 2003 9.886 9.965 9.865 9.965 50,914 +0.05(+0.50%)
Jun 25, 2003 10.06 10.06 9.916 9.916 65,623 -0.08(-0.75%)
Jun 24, 2003 9.950 10.01 9.950 9.991 20,365 +0.08(+0.86%)
Jun 23, 2003 9.978 9.978 9.906 9.906 36,206 -0.17(-1.68%)
Jun 20, 2003 10.12 10.15 10.04 10.08 285,123 +0.03(+0.25%)
Jun 19, 2003 10.24 10.25 10.05 10.05 59,966 -0.18(-1.72%)
Jun 18, 2003 10.22 10.27 10.20 10.23 23,760 -0.04(-0.38%)
Jun 17, 2003 10.31 10.31 10.23 10.26 58,835 +0.07(+0.64%)
Jun 16, 2003 10.04 10.22 10.04 10.20 10,182 +0.17(+1.66%)
Jun 13, 2003 10.01 10.04 10.01 10.03 39,600 -0.03(-0.34%)
Jun 12, 2003 10.17 10.17 10.06 10.07 22,628 -0.05(-0.49%)
Jun 11, 2003 10.06 10.12 10.06 10.12 29,417 +0.16(+1.58%)
Jun 10, 2003 9.983 9.983 9.920 9.960 98,435 +0.06(+0.62%)
Jun 09, 2003 10.02 10.02 9.886 9.899 112,012 -0.18(-1.83%)
Jun 06, 2003 10.18 10.23 10.06 10.08 58,835 +0.03(+0.30%)
Jun 05, 2003 9.974 10.05 9.943 10.05 91,646 +0.04(+0.36%)
Jun 04, 2003 9.872 10.02 9.872 10.02 149,350 +0.18(+1.79%)
Jun 03, 2003 9.810 9.849 9.810 9.841 184,425 +0.06(+0.63%)
Jun 02, 2003 9.833 9.912 9.775 9.780 1,439,196 +0.10(+1.07%)
May 30, 2003 9.692 9.698 9.666 9.676 12,445 +0.14(+1.52%)
May 29, 2003 9.685 9.685 9.531 9.531 24,891 -0.08(-0.80%)
May 28, 2003 9.634 9.634 9.608 9.608 49,783 +0.04(+0.43%)
May 27, 2003 9.444 9.567 9.444 9.567 18,103 +0.15(+1.62%)
May 23, 2003 9.369 9.414 9.369 9.414 4,525 +0.02(+0.20%)
May 22, 2003 9.351 9.395 9.351 9.395 59,966 +0.11(+1.14%)
May 21, 2003 9.247 9.289 9.247 9.289 3,394 +0.13(+1.45%)
May 20, 2003 9.223 9.249 9.156 9.156 38,469 -0.20(-2.17%)
May 19, 2003 9.360 9.360 9.360 9.360 1,131 -0.06(-0.65%)
May 16, 2003 9.419 9.421 9.419 9.421 2,262 +0.02(+0.19%)
May 15, 2003 9.438 9.438 9.403 9.403 2,262 -0.01(-0.13%)
May 14, 2003 9.414 9.415 9.414 9.415 2,262 +0.02(+0.26%)
May 13, 2003 9.374 9.432 9.366 9.391 50,914 -0.02(-0.19%)
May 12, 2003 9.276 9.408 9.276 9.408 13,577 +0.15(+1.67%)
May 09, 2003 9.223 9.274 9.223 9.254 11,314 +0.06(+0.61%)
May 08, 2003 9.204 9.226 9.198 9.198 6,788 -0.08(-0.87%)
May 07, 2003 9.276 9.325 9.227 9.278 18,103 -0.04(-0.38%)
May 06, 2003 9.324 9.334 9.314 9.314 21,497 +0.05(+0.55%)
May 05, 2003 9.256 9.276 9.256 9.262 7,920 -0.07(-0.74%)
May 02, 2003 9.209 9.331 9.209 9.331 4,525 +0.16(+1.79%)
May 01, 2003 9.035 9.167 9.035 9.167 18,103 +0.01(+0.06%)
Apr 30, 2003 9.114 9.162 9.114 9.162 5,657 +0.04(+0.40%)
Apr 29, 2003 9.146 9.146 9.087 9.126 9,051 +0.01(+0.08%)
Apr 28, 2003 8.962 9.118 8.962 9.118 20,365 +0.17(+1.94%)
Apr 25, 2003 9.064 9.064 8.945 8.945 15,840 -0.11(-1.26%)
Apr 24, 2003 9.079 9.120 9.043 9.059 22,628 -0.05(-0.58%)
Apr 23, 2003 9.084 9.112 9.084 9.112 29,417 +0.09(+1.03%)
Apr 22, 2003 8.866 9.019 8.866 9.019 28,286 +0.27(+3.08%)
Apr 21, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Apr 17, 2003 8.750 8.750 8.750 8.750 6,788 +0.01(+0.15%)
Apr 16, 2003 8.904 8.904 8.731 8.737 18,103 -0.09(-1.05%)
Apr 15, 2003 8.791 8.847 8.788 8.829 237,603 +0.08(+0.93%)
Apr 14, 2003 8.672 8.748 8.672 8.748 240,997 +0.14(+1.67%)
Apr 11, 2003 8.743 8.743 8.604 8.604 72,412 +0.03(+0.33%)
Apr 10, 2003 8.591 8.591 8.576 8.576 2,262 -0.06(-0.72%)
Apr 09, 2003 8.750 8.750 8.605 8.638 48,652 -0.05(-0.63%)
Apr 08, 2003 8.649 8.715 8.623 8.692 7,920 -0.14(-1.54%)
Apr 07, 2003 8.867 8.890 8.829 8.829 66,755 +0.13(+1.46%)
Apr 04, 2003 8.697 8.701 8.697 8.701 5,657 +0.01(+0.13%)
Apr 03, 2003 8.674 8.697 8.635 8.690 12,445 +0.00(+0.04%)
Apr 02, 2003 8.677 8.732 8.677 8.686 128,984 +0.19(+2.27%)
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.