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 (%)
Dec 31, 2009 10.26 10.16 10.16 10.16 30,548 -0.10(-1.00%)
Dec 30, 2009 10.25 10.27 10.24 10.27 22,057 -0.00(-0.02%)
Dec 29, 2009 10.29 10.31 10.27 10.27 18,719 -0.01(-0.07%)
Dec 28, 2009 10.29 10.29 10.25 10.28 21,950 +0.02(+0.15%)
Dec 24, 2009 10.25 10.26 10.24 10.26 30,532 +0.05(+0.48%)
Dec 23, 2009 10.23 10.23 10.20 10.21 17,147 -0.01(-0.07%)
Dec 22, 2009 10.23 10.23 10.20 10.22 44,918 +0.03(+0.28%)
Dec 21, 2009 10.14 10.22 10.14 10.19 45,014 +0.10(+1.03%)
Dec 18, 2009 10.14 10.14 10.07 10.08 101,665 -0.04(-0.37%)
Dec 17, 2009 10.17 10.17 10.12 10.12 25,316 -0.12(-1.14%)
Dec 16, 2009 10.30 10.30 10.24 10.24 36,992 +0.01(+0.07%)
Dec 15, 2009 10.25 10.27 10.22 10.23 40,822 -0.07(-0.65%)
Dec 14, 2009 10.30 10.30 10.29 10.30 16,841 +0.04(+0.40%)
Dec 11, 2009 10.22 10.26 10.22 10.26 19,511 +0.05(+0.53%)
Dec 10, 2009 10.24 10.24 10.19 10.20 43,272 +0.05(+0.53%)
Dec 09, 2009 10.11 10.16 10.09 10.15 76,117 +0.02(+0.18%)
Dec 08, 2009 10.12 10.16 10.12 10.13 11,800 -0.10(-1.00%)
Dec 07, 2009 10.24 10.28 10.23 10.23 15,167 -0.01(-0.10%)
Dec 04, 2009 10.32 10.36 10.21 10.24 28,501 +0.05(+0.45%)
Dec 03, 2009 10.32 10.36 10.20 10.20 74,562 -0.09(-0.84%)
Dec 02, 2009 10.29 10.29 10.26 10.28 50,026 +0.01(+0.07%)
Dec 01, 2009 10.23 10.29 10.23 10.28 29,310 +0.12(+1.18%)
Nov 30, 2009 10.12 10.16 10.11 10.16 11,116 +0.03(+0.27%)
Nov 27, 2009 10.17 10.18 10.13 10.13 5,730 -0.14(-1.41%)
Nov 25, 2009 10.25 10.28 10.25 10.28 12,032 +0.04(+0.36%)
Nov 24, 2009 10.22 10.24 10.17 10.24 88,258 -0.00(-0.04%)
Nov 23, 2009 10.24 10.29 10.22 10.24 132,254 +0.13(+1.33%)
Nov 20, 2009 10.07 10.12 10.07 10.11 12,304 -0.03(-0.30%)
Nov 19, 2009 10.18 10.18 10.08 10.14 28,150 -0.12(-1.15%)
Nov 18, 2009 10.20 10.26 10.20 10.26 18,114 +0.04(+0.35%)
Nov 17, 2009 10.18 10.22 10.18 10.22 13,430 -0.01(-0.12%)
Nov 16, 2009 10.16 10.27 10.16 10.23 30,367 +0.15(+1.49%)
Nov 13, 2009 10.05 10.12 10.03 10.08 27,460 +0.05(+0.51%)
Nov 12, 2009 10.14 10.16 10.02 10.03 26,175 -0.11(-1.05%)
Nov 11, 2009 10.17 10.19 10.11 10.14 17,407 +0.04(+0.44%)
Nov 10, 2009 10.06 10.12 10.06 10.09 26,283 +0.02(+0.17%)
Nov 09, 2009 9.940 10.08 9.936 10.08 40,607 +0.22(+2.28%)
Nov 06, 2009 9.775 9.851 9.775 9.851 9,130 +0.05(+0.56%)
Nov 05, 2009 9.742 9.805 9.719 9.796 17,056 +0.03(+0.27%)
Nov 04, 2009 9.720 9.779 9.720 9.770 60,928 +0.12(+1.29%)
Nov 03, 2009 9.605 9.647 9.577 9.646 92,716 -0.00(-0.00%)
Nov 02, 2009 9.678 9.705 9.516 9.646 33,886 +0.05(+0.55%)
Oct 30, 2009 9.795 9.796 9.574 9.593 52,233 -0.28(-2.86%)
Oct 29, 2009 9.738 9.876 9.738 9.876 22,102 +0.21(+2.14%)
Oct 28, 2009 9.761 9.772 9.661 9.669 56,894 -0.16(-1.62%)
Oct 27, 2009 9.864 9.881 9.789 9.828 64,622 +0.01(+0.05%)
Oct 26, 2009 10.04 10.04 9.816 9.823 59,587 -0.14(-1.45%)
Oct 23, 2009 10.000 10.000 9.940 9.968 70,143 -0.16(-1.55%)
Oct 22, 2009 9.982 10.13 9.962 10.13 28,071 +0.15(+1.47%)
Oct 21, 2009 10.07 10.16 9.975 9.978 66,031 -0.10(-1.02%)
Oct 20, 2009 10.07 10.08 10.07 10.08 16,077 -0.07(-0.66%)
Oct 19, 2009 10.09 10.18 10.08 10.15 42,355 +0.08(+0.83%)
Oct 16, 2009 10.06 10.10 10.04 10.06 28,155 -0.10(-1.03%)
Oct 15, 2009 10.10 10.17 10.10 10.17 33,609 +0.03(+0.30%)
Oct 14, 2009 10.07 10.14 10.07 10.14 46,971 +0.19(+1.92%)
Oct 13, 2009 9.962 9.962 9.917 9.948 64,990 -0.04(-0.40%)
Oct 12, 2009 10.00 10.01 9.974 9.989 18,227 +0.07(+0.74%)
Oct 09, 2009 9.865 9.915 9.865 9.915 24,608 +0.04(+0.40%)
Oct 08, 2009 9.885 9.925 9.862 9.876 16,999 +0.09(+0.96%)
Oct 07, 2009 9.773 9.817 9.764 9.782 39,470 +0.04(+0.36%)
Oct 06, 2009 9.819 9.844 9.747 9.747 9,543 +0.07(+0.73%)
Oct 05, 2009 9.547 9.679 9.547 9.676 16,824 +0.15(+1.60%)
Oct 02, 2009 9.464 9.551 9.449 9.524 35,595 -0.03(-0.28%)
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.