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 S&P 500 Value Portfolio ETF (NY: SPYV )

48.37 +0.25 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 31, 2003 9.894 9.985 9.844 9.844 47,520 -0.03(-0.29%)
Jul 30, 2003 9.856 9.889 9.855 9.872 16,971 -0.07(-0.73%)
Jul 29, 2003 9.934 9.955 9.819 9.945 64,492 -0.01(-0.07%)
Jul 28, 2003 9.943 9.961 9.943 9.952 23,760 +0.00(+0.00%)
Jul 25, 2003 9.828 9.952 9.823 9.952 19,234 +0.04(+0.44%)
Jul 24, 2003 9.970 9.970 9.909 9.909 10,182 +0.04(+0.38%)
Jul 23, 2003 9.899 9.899 9.845 9.871 33,943 -0.03(-0.29%)
Jul 22, 2003 9.868 9.939 9.797 9.900 70,149 +0.06(+0.64%)
Jul 21, 2003 9.900 9.900 9.827 9.837 28,286 -0.16(-1.59%)
Jul 18, 2003 9.904 9.996 9.894 9.996 35,074 +0.13(+1.28%)
Jul 17, 2003 9.916 9.926 9.848 9.870 35,074 -0.06(-0.62%)
Jul 16, 2003 10.07 10.07 9.932 9.932 38,469 -0.11(-1.13%)
Jul 15, 2003 10.10 10.10 10.03 10.04 682,260 -0.12(-1.17%)
Jul 14, 2003 10.17 10.22 10.16 10.16 27,154 +0.11(+1.14%)
Jul 11, 2003 9.987 10.05 9.987 10.05 5,657 +0.10(+0.96%)
Jul 10, 2003 10.01 10.01 9.954 9.954 4,525 -0.15(-1.49%)
Jul 09, 2003 10.05 10.10 10.05 10.10 10,182 +0.04(+0.44%)
Jul 08, 2003 10.08 10.10 10.06 10.06 141,430 -0.04(-0.35%)
Jul 07, 2003 10.07 10.12 10.07 10.10 105,224 +0.11(+1.13%)
Jul 03, 2003 9.979 9.986 9.979 9.982 22,628 -0.05(-0.54%)
Jul 02, 2003 9.972 10.04 9.972 10.04 10,182 +0.11(+1.15%)
Jul 01, 2003 9.819 9.922 9.743 9.922 79,201 +0.01(+0.10%)
Jun 30, 2003 9.912 9.912 9.912 9.912 7,920 -0.00(-0.04%)
Jun 27, 2003 9.983 10.02 9.917 9.917 24,891 -0.05(-0.49%)
Jun 26, 2003 9.886 9.965 9.865 9.965 50,914 +0.05(+0.50%)
Jun 25, 2003 10.06 10.06 9.916 9.916 65,623 -0.08(-0.75%)
Jun 24, 2003 9.950 10.01 9.950 9.991 20,365 +0.08(+0.86%)
Jun 23, 2003 9.978 9.978 9.906 9.906 36,206 -0.17(-1.68%)
Jun 20, 2003 10.12 10.15 10.04 10.08 285,123 +0.03(+0.25%)
Jun 19, 2003 10.24 10.25 10.05 10.05 59,966 -0.18(-1.72%)
Jun 18, 2003 10.22 10.27 10.20 10.23 23,760 -0.04(-0.38%)
Jun 17, 2003 10.31 10.31 10.23 10.26 58,835 +0.07(+0.64%)
Jun 16, 2003 10.04 10.22 10.04 10.20 10,182 +0.17(+1.66%)
Jun 13, 2003 10.01 10.04 10.01 10.03 39,600 -0.03(-0.34%)
Jun 12, 2003 10.17 10.17 10.06 10.07 22,628 -0.05(-0.49%)
Jun 11, 2003 10.06 10.12 10.06 10.12 29,417 +0.16(+1.58%)
Jun 10, 2003 9.983 9.983 9.920 9.960 98,435 +0.06(+0.62%)
Jun 09, 2003 10.02 10.02 9.886 9.899 112,012 -0.18(-1.83%)
Jun 06, 2003 10.18 10.23 10.06 10.08 58,835 +0.03(+0.30%)
Jun 05, 2003 9.974 10.05 9.943 10.05 91,646 +0.04(+0.36%)
Jun 04, 2003 9.872 10.02 9.872 10.02 149,350 +0.18(+1.79%)
Jun 03, 2003 9.810 9.849 9.810 9.841 184,425 +0.06(+0.63%)
Jun 02, 2003 9.833 9.912 9.775 9.780 1,439,196 +0.10(+1.07%)
May 30, 2003 9.692 9.698 9.666 9.676 12,445 +0.14(+1.52%)
May 29, 2003 9.685 9.685 9.531 9.531 24,891 -0.08(-0.80%)
May 28, 2003 9.634 9.634 9.608 9.608 49,783 +0.04(+0.43%)
May 27, 2003 9.444 9.567 9.444 9.567 18,103 +0.15(+1.62%)
May 23, 2003 9.369 9.414 9.369 9.414 4,525 +0.02(+0.20%)
May 22, 2003 9.351 9.395 9.351 9.395 59,966 +0.11(+1.14%)
May 21, 2003 9.247 9.289 9.247 9.289 3,394 +0.13(+1.45%)
May 20, 2003 9.223 9.249 9.156 9.156 38,469 -0.20(-2.17%)
May 19, 2003 9.360 9.360 9.360 9.360 1,131 -0.06(-0.65%)
May 16, 2003 9.419 9.421 9.419 9.421 2,262 +0.02(+0.19%)
May 15, 2003 9.438 9.438 9.403 9.403 2,262 -0.01(-0.13%)
May 14, 2003 9.414 9.415 9.414 9.415 2,262 +0.02(+0.26%)
May 13, 2003 9.374 9.432 9.366 9.391 50,914 -0.02(-0.19%)
May 12, 2003 9.276 9.408 9.276 9.408 13,577 +0.15(+1.67%)
May 09, 2003 9.223 9.274 9.223 9.254 11,314 +0.06(+0.61%)
May 08, 2003 9.204 9.226 9.198 9.198 6,788 -0.08(-0.87%)
May 07, 2003 9.276 9.325 9.227 9.278 18,103 -0.04(-0.38%)
May 06, 2003 9.324 9.334 9.314 9.314 21,497 +0.05(+0.55%)
May 05, 2003 9.256 9.276 9.256 9.262 7,920 -0.07(-0.74%)
May 02, 2003 9.209 9.331 9.209 9.331 4,525 +0.16(+1.79%)
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.