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 )

61.27 +0.08 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 28, 2008 7.892 7.892 7.856 7.856 9,236 -0.04(-0.49%)
Nov 26, 2008 7.899 7.899 7.497 7.895 612,031 +0.26(+3.43%)
Nov 25, 2008 7.756 7.778 7.445 7.633 163,103 +0.06(+0.76%)
Nov 24, 2008 7.268 7.656 7.193 7.576 279,077 +0.50(+7.07%)
Nov 21, 2008 6.905 7.076 6.585 7.076 54,681 +0.19(+2.72%)
Nov 20, 2008 7.108 7.239 6.826 6.888 195,666 -0.50(-6.75%)
Nov 19, 2008 7.451 7.610 7.376 7.387 51,145 -0.06(-0.85%)
Nov 18, 2008 7.670 7.676 7.451 7.451 17,916 -0.26(-3.37%)
Nov 17, 2008 7.672 7.793 7.570 7.710 65,832 -0.15(-1.93%)
Nov 14, 2008 8.064 8.064 7.752 7.862 103,772 -0.00(-0.05%)
Nov 13, 2008 7.622 7.866 7.426 7.866 7,957 +0.17(+2.27%)
Nov 12, 2008 7.841 7.841 7.691 7.691 5,814 -0.29(-3.61%)
Nov 11, 2008 7.979 7.979 7.979 7.979 650 -0.13(-1.59%)
Nov 10, 2008 8.362 8.362 8.106 8.108 35,116 -0.03(-0.43%)
Nov 07, 2008 8.108 8.243 8.108 8.143 27,486 +0.01(+0.09%)
Nov 06, 2008 8.383 8.383 8.129 8.135 44,883 -0.47(-5.45%)
Nov 05, 2008 8.756 8.933 8.587 8.605 22,212 -0.24(-2.71%)
Nov 04, 2008 8.968 8.968 8.781 8.844 65,156 +0.20(+2.33%)
Nov 03, 2008 8.693 8.704 8.557 8.643 198,480 -0.05(-0.55%)
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%)
Oct 01, 2008 10.18 10.18 10.18 10.18 520 -0.02(-0.15%)
Sep 30, 2008 10.26 10.26 10.16 10.20 48,778 +0.16(+1.59%)
Sep 29, 2008 11.19 11.19 10.04 10.04 25,203 -0.55(-5.23%)
Sep 25, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Sep 24, 2008 10.59 10.59 10.56 10.59 1,560 -0.01(-0.13%)
Sep 23, 2008 10.76 10.76 10.61 10.61 5,720 -0.16(-1.48%)
Sep 22, 2008 10.81 10.81 10.77 10.77 14,562 -0.48(-4.24%)
Sep 19, 2008 11.24 11.24 11.24 11.24 0 +0.44(+4.09%)
Sep 18, 2008 10.43 10.80 10.31 10.80 57,729 +0.25(+2.37%)
Sep 17, 2008 10.51 10.55 10.51 10.55 25,484 -0.31(-2.83%)
Sep 16, 2008 10.72 10.86 10.68 10.86 12,258 +0.13(+1.18%)
Sep 15, 2008 10.93 10.99 10.72 10.73 96,735 -0.38(-3.46%)
Sep 12, 2008 11.17 11.17 11.12 11.12 25,057 +0.18(+1.63%)
Sep 11, 2008 10.94 10.94 10.94 10.94 1,040 -0.13(-1.16%)
Sep 10, 2008 10.97 11.07 10.97 11.07 12,310 -0.04(-0.36%)
Sep 09, 2008 11.15 11.15 11.11 11.11 15,082 -0.04(-0.40%)
Sep 08, 2008 11.51 11.51 11.15 11.15 12,242 +0.21(+1.92%)
Sep 05, 2008 10.94 10.94 10.94 10.94 0 -0.25(-2.20%)
Sep 04, 2008 11.19 11.19 11.19 11.19 11,441 -0.13(-1.16%)
Sep 03, 2008 11.32 11.32 11.32 11.32 6,241 -0.10(-0.89%)
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.