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 )

49.79 +0.26 (+0.53%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 15, 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, 2003 8.361 8.409 8.361 8.409 11,314 -0.13(-1.54%)
Mar 28, 2003 8.540 8.540 8.540 8.540 4,525 -0.04(-0.49%)
Mar 27, 2003 8.583 8.583 8.583 8.583 0 +0.00(+0.00%)
Mar 26, 2003 8.584 8.616 8.573 8.583 28,286 -0.05(-0.54%)
Mar 25, 2003 8.571 8.670 8.558 8.630 66,755 +0.05(+0.58%)
Mar 24, 2003 8.580 8.580 8.580 8.580 1,131 -0.20(-2.31%)
Mar 21, 2003 8.671 8.783 8.671 8.783 23,760 +0.11(+1.22%)
Mar 20, 2003 8.606 8.677 8.606 8.677 13,577 +0.03(+0.34%)
Mar 19, 2003 8.586 8.648 8.575 8.648 47,520 +0.11(+1.34%)
Mar 18, 2003 8.538 8.538 8.509 8.534 7,920 +0.00(+0.02%)
Mar 17, 2003 8.439 8.532 8.439 8.532 4,525 +0.22(+2.70%)
Mar 14, 2003 8.319 8.319 8.308 8.308 14,708 +0.09(+1.05%)
Mar 13, 2003 8.126 8.221 8.111 8.221 15,840 +0.20(+2.54%)
Mar 12, 2003 7.999 8.018 7.927 8.018 134,641 -0.08(-0.96%)
Mar 11, 2003 8.114 8.114 8.096 8.096 2,262 +0.01(+0.15%)
Mar 10, 2003 8.237 8.237 8.083 8.083 27,154 -0.19(-2.33%)
Mar 07, 2003 8.175 8.276 8.175 8.276 9,051 +0.03(+0.34%)
Mar 06, 2003 8.300 8.300 8.248 8.248 4,525 -0.05(-0.54%)
Mar 05, 2003 8.287 8.293 8.251 8.293 116,538 +0.03(+0.36%)
Mar 04, 2003 8.263 8.270 8.263 8.263 7,920 -0.18(-2.10%)
Mar 03, 2003 8.441 8.441 8.441 8.441 6,788 +0.07(+0.88%)
Feb 28, 2003 8.486 8.486 8.367 8.367 9,051 +0.00(+0.04%)
Feb 27, 2003 8.326 8.412 8.326 8.364 46,389 +0.04(+0.50%)
Feb 26, 2003 8.322 8.322 8.322 8.322 2,262 +0.07(+0.81%)
Feb 25, 2003 8.267 8.267 8.255 8.255 4,525 -0.28(-3.28%)
Feb 24, 2003 8.535 8.535 8.535 8.535 0 +0.00(+0.00%)
Feb 21, 2003 8.453 8.535 8.392 8.535 10,182 +0.07(+0.78%)
Feb 20, 2003 8.469 8.469 8.469 8.469 1,131 -0.03(-0.39%)
Feb 19, 2003 8.540 8.540 8.496 8.502 26,023 -0.09(-1.02%)
Feb 18, 2003 8.582 8.590 8.582 8.590 35,074 +0.13(+1.59%)
Feb 14, 2003 8.334 8.456 8.312 8.456 37,337 +0.30(+3.63%)
Feb 13, 2003 8.207 8.207 8.159 8.159 2,262 -0.11(-1.39%)
Feb 12, 2003 8.407 8.407 8.274 8.274 30,548 -0.22(-2.58%)
Feb 11, 2003 8.521 8.540 8.494 8.494 125,590 +0.03(+0.38%)
Feb 10, 2003 8.485 8.485 8.462 8.462 14,708 -0.02(-0.26%)
Feb 07, 2003 8.494 8.494 8.441 8.484 151,613 -0.01(-0.16%)
Feb 06, 2003 8.497 8.497 8.497 8.497 22,628 -0.14(-1.65%)
Feb 05, 2003 8.639 8.639 8.639 8.639 2,262 +0.02(+0.29%)
Feb 04, 2003 8.563 8.615 8.563 8.615 2,262 -0.14(-1.57%)
Feb 03, 2003 8.723 8.752 8.697 8.752 6,788 +0.11(+1.27%)
Jan 31, 2003 8.642 8.642 8.642 8.642 1,131 +0.06(+0.70%)
Jan 30, 2003 8.719 8.719 8.582 8.582 2,262 -0.07(-0.82%)
Jan 29, 2003 8.559 8.653 8.559 8.653 7,920 +0.04(+0.44%)
Jan 28, 2003 8.570 8.623 8.570 8.615 23,760 +0.10(+1.12%)
Jan 27, 2003 8.622 8.657 8.519 8.519 13,577 -0.13(-1.54%)
Jan 24, 2003 8.662 8.662 8.653 8.653 27,154 -0.26(-2.93%)
Jan 23, 2003 8.922 8.922 8.914 8.914 9,051 -0.06(-0.63%)
Jan 22, 2003 8.971 8.971 8.971 8.971 1,131 -0.04(-0.49%)
Jan 21, 2003 9.161 9.161 9.015 9.015 35,074 -0.19(-2.06%)
Jan 17, 2003 9.208 9.208 9.205 9.205 4,525 -0.11(-1.14%)
Jan 16, 2003 9.321 9.376 9.321 9.311 10,182 -0.09(-0.97%)
Jan 15, 2003 9.402 9.402 9.402 9.402 0 +0.00(+0.00%)
Jan 14, 2003 9.324 9.402 9.324 9.402 4,525 -0.04(-0.44%)
Jan 13, 2003 9.444 9.444 9.444 9.444 10,182 +0.10(+1.09%)
Jan 10, 2003 9.320 9.417 9.320 9.342 10,182 -0.04(-0.41%)
Jan 09, 2003 9.314 9.380 9.314 9.380 16,971 +0.15(+1.58%)
Jan 08, 2003 9.314 9.314 9.234 9.234 37,337 -0.10(-1.05%)
Jan 07, 2003 9.426 9.426 9.332 9.332 80,332 -0.13(-1.38%)
Jan 06, 2003 9.267 9.463 9.267 9.463 47,520 +0.25(+2.72%)
Jan 03, 2003 9.203 9.212 9.181 9.212 9,051 +0.05(+0.49%)
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.