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:

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

61.53 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.34 25.34 25.21 25.28 19,741 +0.04(+0.14%)
Jun 29, 2017 25.24 25.25 25.07 25.25 8,846 -0.13(-0.51%)
Jun 28, 2017 25.15 25.46 25.15 25.38 11,209 +0.21(+0.84%)
Jun 27, 2017 25.36 25.36 25.17 25.17 162,278 -0.27(-1.07%)
Jun 26, 2017 25.36 25.45 25.36 25.44 39,928 +0.02(+0.06%)
Jun 23, 2017 25.33 25.42 25.31 25.42 30,010 +0.12(+0.46%)
Jun 22, 2017 25.38 25.42 25.28 25.31 14,915 +0.08(+0.33%)
Jun 21, 2017 25.44 25.44 25.22 25.22 147,336 -0.03(-0.13%)
Jun 20, 2017 25.45 25.47 25.26 25.26 23,212 -0.21(-0.84%)
Jun 19, 2017 25.43 25.53 25.42 25.47 13,258 +0.23(+0.91%)
Jun 16, 2017 25.31 25.31 25.21 25.24 13,046 -0.12(-0.48%)
Jun 15, 2017 25.18 25.36 25.16 25.36 412,428 +0.02(+0.09%)
Jun 14, 2017 25.41 25.41 25.29 25.34 14,926 +0.03(+0.13%)
Jun 13, 2017 25.35 25.41 25.27 25.30 19,843 +0.08(+0.32%)
Jun 12, 2017 25.20 25.24 25.19 25.23 17,871 -0.08(-0.30%)
Jun 09, 2017 25.41 25.41 25.25 25.30 8,146 -0.02(-0.10%)
Jun 08, 2017 25.26 25.39 25.26 25.32 28,442 +0.05(+0.21%)
Jun 07, 2017 25.27 25.27 25.21 25.27 3,170 +0.01(+0.03%)
Jun 06, 2017 25.36 25.36 25.26 25.26 17,952 -0.11(-0.44%)
Jun 05, 2017 25.45 25.45 25.30 25.38 16,849 +0.00(+0.01%)
Jun 02, 2017 25.25 25.37 25.25 25.37 10,738 +0.16(+0.62%)
Jun 01, 2017 25.15 25.25 25.09 25.22 12,411 +0.17(+0.67%)
May 31, 2017 25.02 25.05 24.98 25.05 8,797 -0.01(-0.04%)
May 30, 2017 25.05 25.06 25.04 25.06 9,955 -0.06(-0.23%)
May 26, 2017 25.08 25.12 25.07 25.12 7,612 +0.05(+0.19%)
May 25, 2017 25.07 25.11 24.98 25.07 49,882 +0.05(+0.21%)
May 24, 2017 24.98 25.02 24.90 25.02 24,895 +0.12(+0.50%)
May 23, 2017 24.95 24.95 24.89 24.89 14,976 +0.02(+0.06%)
May 22, 2017 24.78 24.88 24.78 24.88 12,108 +0.08(+0.32%)
May 19, 2017 24.71 24.80 24.71 24.80 12,868 +0.18(+0.73%)
May 18, 2017 24.54 24.66 24.53 24.62 26,456 +0.06(+0.26%)
May 17, 2017 24.74 24.74 24.56 24.56 50,230 -0.35(-1.40%)
May 16, 2017 25.07 25.07 24.90 24.90 2,998 -0.03(-0.14%)
May 15, 2017 24.87 24.96 24.87 24.94 12,348 +0.10(+0.40%)
May 12, 2017 24.76 24.84 24.74 24.84 47,059 -0.02(-0.09%)
May 11, 2017 24.97 24.97 24.76 24.86 21,602 -0.03(-0.12%)
May 10, 2017 24.84 24.91 24.84 24.89 13,642 +0.06(+0.26%)
May 09, 2017 24.94 24.94 24.83 24.83 9,227 -0.06(-0.23%)
May 08, 2017 24.89 24.90 24.83 24.88 12,027 +0.04(+0.16%)
May 05, 2017 24.73 24.85 24.73 24.84 15,351 +0.10(+0.42%)
May 04, 2017 24.91 24.91 24.73 24.74 29,319 +0.02(+0.07%)
May 03, 2017 24.79 24.79 24.71 24.72 43,061 -0.08(-0.30%)
May 02, 2017 24.79 24.82 24.72 24.80 51,017 -0.04(-0.14%)
May 01, 2017 24.73 24.83 24.73 24.83 34,969 +0.11(+0.46%)
Apr 28, 2017 24.88 24.88 24.66 24.72 22,756 -0.10(-0.42%)
Apr 27, 2017 24.73 24.83 24.73 24.83 20,942 +0.02(+0.09%)
Apr 26, 2017 24.91 24.91 24.77 24.80 28,234 +0.03(+0.11%)
Apr 25, 2017 24.76 24.81 24.76 24.78 21,132 +0.14(+0.58%)
Apr 24, 2017 24.63 24.64 24.63 24.64 3,469 +0.22(+0.91%)
Apr 21, 2017 24.47 24.47 24.37 24.41 13,470 -0.02(-0.09%)
Apr 20, 2017 24.38 24.43 24.38 24.43 18,563 +0.15(+0.63%)
Apr 19, 2017 24.36 24.36 24.28 24.28 6,929 +0.02(+0.10%)
Apr 18, 2017 24.30 24.30 24.20 24.26 17,794 -0.05(-0.20%)
Apr 17, 2017 24.27 24.31 24.23 24.31 14,578 +0.11(+0.44%)
Apr 13, 2017 24.30 24.30 24.20 24.20 5,237 -0.11(-0.46%)
Apr 12, 2017 24.38 24.38 24.30 24.31 13,343 -0.02(-0.08%)
Apr 11, 2017 24.47 24.47 24.22 24.33 14,144 -0.11(-0.47%)
Apr 10, 2017 24.38 24.52 24.38 24.44 13,234 +0.05(+0.19%)
Apr 07, 2017 24.36 24.48 24.36 24.40 8,187 -0.06(-0.25%)
Apr 06, 2017 24.39 24.47 24.38 24.46 18,812 -0.00(-0.02%)
Apr 05, 2017 24.61 24.61 24.46 24.46 15,446 -0.02(-0.09%)
Apr 04, 2017 24.43 24.49 24.38 24.49 21,693 +0.03(+0.11%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.