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

- Apartments

Recent Quotes

My Watchlist

Indicators

SPDR Portfolio S&P 500 ETF (NY: SPLG )

62.27 +0.08 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.560	7.585	7.339	7.353	0	-0.23(-3.02%)
Jan 29, 2009	7.666	7.676	7.581	7.581	169,547	-0.21(-2.67%)
Jan 28, 2009	7.697	7.799	7.697	7.789	83,213	+0.24(+3.24%)
Jan 27, 2009	7.499	7.574	7.447	7.545	209,557	+0.09(+1.24%)
Jan 26, 2009	7.497	7.576	7.403	7.453	211,154	+0.02(+0.34%)
Jan 23, 2009	7.205	7.445	7.205	7.428	68,219	+0.10(+1.36%)
Jan 22, 2009	7.364	7.472	7.254	7.328	103,720	-0.16(-2.16%)
Jan 21, 2009	7.235	7.489	7.233	7.489	53,360	+0.30(+4.12%)
Jan 20, 2009	7.483	7.483	7.193	7.193	497,976	-0.40(-5.24%)
Jan 16, 2009	7.645	7.670	7.420	7.591	171,924	+0.12(+1.60%)
Jan 15, 2009	7.397	7.558	7.312	7.472	104,178	-0.02(-0.31%)
Jan 14, 2009	7.501	7.562	7.488	7.495	66,586	-0.24(-3.13%)
Jan 13, 2009	7.756	7.756	7.737	7.737	8,399	-0.01(-0.15%)
Jan 12, 2009	7.849	7.849	7.705	7.749	814,401	-0.23(-2.84%)
Jan 09, 2009	8.054	8.054	7.939	7.976	60,496	-0.09(-1.07%)
Jan 08, 2009	8.026	8.078	8.019	8.062	158,459	-0.02(-0.21%)
Jan 07, 2009	8.195	8.204	8.079	8.079	41,143	-0.22(-2.71%)
Jan 06, 2009	8.312	8.360	8.276	8.304	119,916	+0.05(+0.65%)
Jan 05, 2009	8.208	8.302	8.178	8.251	192,774	+0.07(+0.85%)
Jan 02, 2009	8.014	8.183	8.014	8.181	0	+0.19(+2.36%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SPDR Portfolio S&P 500 ETF (NY: SPLG )

Historical Prices