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 (%)
Apr 30, 2009	7.924	7.943	7.781	7.808	40,759	+0.01(+0.17%)
Apr 29, 2009	7.747	7.874	7.743	7.795	173,516	+0.15(+1.94%)
Apr 28, 2009	7.595	7.699	7.591	7.647	160,992	-0.01(-0.13%)
Apr 27, 2009	7.674	7.701	7.656	7.656	34,590	-0.04(-0.47%)
Apr 24, 2009	7.681	7.764	7.658	7.693	15,087	+0.09(+1.19%)
Apr 23, 2009	7.553	7.603	7.478	7.603	53,506	+0.07(+0.87%)
Apr 22, 2009	7.660	7.701	7.535	7.537	18,535	-0.05(-0.68%)
Apr 21, 2009	7.403	7.593	7.403	7.589	166,000	+0.14(+1.88%)
Apr 20, 2009	7.595	7.595	7.449	7.449	45,575	-0.32(-4.11%)
Apr 17, 2009	7.741	7.804	7.737	7.768	19,061	+0.04(+0.50%)
Apr 16, 2009	7.645	7.766	7.606	7.729	50,573	+0.12(+1.52%)
Apr 15, 2009	7.487	7.614	7.487	7.614	53,069	+0.08(+1.07%)
Apr 14, 2009	7.606	7.658	7.524	7.533	459,973	-0.15(-1.98%)
Apr 13, 2009	7.612	7.687	7.612	7.685	23,518	+0.04(+0.48%)
Apr 09, 2009	7.568	7.656	7.549	7.649	583,655	+0.27(+3.59%)
Apr 08, 2009	7.299	7.399	7.299	7.383	255,694	+0.08(+1.11%)
Apr 07, 2009	7.368	7.391	7.301	7.303	240,367	-0.17(-2.31%)
Apr 06, 2009	7.460	7.476	7.387	7.476	154,845	-0.05(-0.61%)
Apr 03, 2009	7.480	7.522	7.420	7.522	101,010	+0.09(+1.22%)
Apr 02, 2009	7.508	7.553	7.431	7.431	79,630	+0.19(+2.60%)

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