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 Portfolio S&P 500 ETF (NY: SPLG )

62.02 +0.54 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 8.691 8.691 8.691 8.691 520 +0.34(+4.10%)
Oct 30, 2008 8.501 8.501 8.270 8.349 7,801 +0.09(+1.14%)
Oct 29, 2008 8.264 8.620 8.254 8.254 24,131 +0.07(+0.87%)
Oct 28, 2008 8.291 8.291 7.503 8.183 48,716 +0.31(+3.99%)
Oct 27, 2008 7.870 7.869 7.869 7.869 0 +0.00(+0.00%)
Oct 24, 2008 7.576 8.281 7.576 7.869 52,627 +0.01(+0.19%)
Oct 23, 2008 8.039 8.039 7.701 7.854 21,843 +0.01(+0.12%)
Oct 22, 2008 8.460 8.460 7.845 7.845 41,086 -0.70(-8.21%)
Oct 21, 2008 8.652 8.652 8.547 8.547 17,682 -0.12(-1.38%)
Oct 20, 2008 8.666 8.683 8.458 8.666 94,655 +0.22(+2.57%)
Oct 17, 2008 7.837 8.604 7.837 8.449 22,883 +0.11(+1.34%)
Oct 16, 2008 8.089 8.337 7.952 8.337 1,700 +0.03(+0.39%)
Oct 15, 2008 9.133 9.133 8.281 8.304 12,560 -0.68(-7.61%)
Oct 14, 2008 9.527 11.47 8.941 8.989 57,167 +0.24(+2.75%)
Oct 13, 2008 8.364 8.749 8.353 8.749 107,397 +0.47(+5.62%)
Oct 10, 2008 7.424 8.306 7.424 8.283 24,444 +0.15(+1.89%)
Oct 09, 2008 8.612 8.641 8.068 8.129 29,462 -0.94(-10.39%)
Oct 08, 2008 8.941 9.072 8.941 9.072 21,765 -0.06(-0.61%)
Oct 07, 2008 9.229 9.229 9.127 9.127 3,250 -0.33(-3.48%)
Oct 06, 2008 9.498 9.498 9.160 9.457 126,391 -0.30(-3.09%)
Oct 03, 2008 10.14 10.20 9.758 9.758 24,475 -0.22(-2.20%)
Oct 02, 2008 9.977 9.977 9.977 9.977 5,200 -0.21(-2.04%)
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.