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 )

49.42 +0.14 (+0.28%)
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 8.838 8.962 8.836 8.962 69,408 +0.16(+1.83%)
Nov 26, 2008 8.349 8.801 8.349 8.801 120,747 +0.22(+2.55%)
Nov 25, 2008 8.676 8.676 8.339 8.582 98,633 +0.15(+1.76%)
Nov 24, 2008 8.043 8.566 8.043 8.433 119,118 +0.60(+7.65%)
Nov 21, 2008 7.626 7.834 7.279 7.834 444,674 +0.40(+5.32%)
Nov 20, 2008 7.901 7.954 7.367 7.438 102,808 -0.61(-7.62%)
Nov 19, 2008 8.497 8.497 8.027 8.052 153,842 -0.46(-5.41%)
Nov 18, 2008 8.414 8.561 8.283 8.513 64,916 +0.05(+0.56%)
Nov 17, 2008 8.570 8.747 8.465 8.465 85,293 -0.21(-2.36%)
Nov 14, 2008 8.926 9.009 8.670 8.670 127,360 -0.39(-4.29%)
Nov 13, 2008 8.580 9.059 8.266 9.059 157,519 +0.55(+6.42%)
Nov 12, 2008 8.792 8.856 8.485 8.513 123,751 -0.45(-5.01%)
Nov 11, 2008 8.911 9.095 8.819 8.962 252,679 -0.17(-1.84%)
Nov 10, 2008 9.425 10.08 9.037 9.130 243,492 -0.05(-0.58%)
Nov 07, 2008 9.109 9.206 9.051 9.183 151,126 +0.20(+2.23%)
Nov 06, 2008 9.510 9.510 8.983 8.983 116,736 -0.47(-4.96%)
Nov 05, 2008 9.977 9.984 9.452 9.452 317,370 -0.61(-6.06%)
Nov 04, 2008 9.867 10.06 9.830 10.06 131,156 +0.37(+3.83%)
Nov 03, 2008 9.692 9.713 9.574 9.690 275,263 +0.19(+1.99%)
Oct 31, 2008 9.438 9.722 9.438 9.501 12,632 +0.05(+0.52%)
Oct 30, 2008 9.722 9.722 9.231 9.452 161,751 -0.17(-1.80%)
Oct 29, 2008 9.307 9.660 9.307 9.625 154,340 +0.28(+3.05%)
Oct 28, 2008 8.911 9.340 8.529 9.340 232,545 +0.89(+10.50%)
Oct 27, 2008 8.706 8.925 8.453 8.453 556,404 -0.45(-5.01%)
Oct 24, 2008 8.250 8.964 8.131 8.898 170,763 +0.13(+1.47%)
Oct 23, 2008 8.904 9.151 8.623 8.769 310,332 -0.19(-2.09%)
Oct 22, 2008 9.346 9.388 8.725 8.957 164,947 -0.60(-6.29%)
Oct 21, 2008 9.706 9.787 9.492 9.558 163,001 -0.20(-2.05%)
Oct 20, 2008 9.404 9.757 9.404 9.757 165,988 +0.41(+4.36%)
Oct 17, 2008 9.333 9.701 9.252 9.350 161,434 -0.00(-0.03%)
Oct 16, 2008 9.218 9.353 8.668 9.353 220,507 +0.34(+3.81%)
Oct 15, 2008 9.676 9.676 8.992 9.010 126,501 -0.88(-8.90%)
Oct 14, 2008 10.37 10.37 9.746 9.890 126,206 +0.08(+0.83%)
Oct 13, 2008 9.489 10.55 9.183 9.809 393,057 +0.91(+10.23%)
Oct 10, 2008 8.352 9.021 8.212 8.898 338,963 +0.06(+0.68%)
Oct 09, 2008 9.883 9.883 8.838 8.838 146,420 -0.95(-9.70%)
Oct 08, 2008 9.775 10.10 9.367 9.787 171,504 -0.16(-1.65%)
Oct 07, 2008 10.70 10.96 9.952 9.952 118,167 -0.72(-6.73%)
Oct 06, 2008 10.34 10.67 10.11 10.67 162,758 -0.29(-2.63%)
Oct 03, 2008 11.30 11.44 10.96 10.96 203,309 -0.14(-1.25%)
Oct 02, 2008 11.67 11.67 11.10 11.10 41,207 -0.46(-3.98%)
Oct 01, 2008 11.60 11.60 11.27 11.56 62,495 +0.14(+1.21%)
Sep 30, 2008 11.31 11.54 11.22 11.42 14,821 +0.26(+2.34%)
Sep 29, 2008 11.94 11.94 10.84 11.16 164,823 -0.73(-6.17%)
Sep 26, 2008 11.74 12.10 11.43 11.89 0 +0.03(+0.22%)
Sep 25, 2008 11.77 11.86 11.77 11.86 8,740 +0.28(+2.39%)
Sep 24, 2008 11.59 11.66 11.57 11.59 16,072 -0.07(-0.59%)
Sep 23, 2008 11.79 11.84 11.60 11.66 126,783 -0.17(-1.41%)
Sep 22, 2008 11.94 12.19 11.82 11.82 192,956 -0.33(-2.75%)
Sep 19, 2008 12.64 13.79 12.09 12.16 0 +0.33(+2.80%)
Sep 18, 2008 10.90 11.85 10.90 11.83 240,052 +0.61(+5.39%)
Sep 17, 2008 11.55 11.65 11.22 11.22 152,614 -0.59(-4.96%)
Sep 16, 2008 11.29 11.81 10.29 11.81 191,264 +0.17(+1.48%)
Sep 15, 2008 11.50 11.97 11.50 11.63 246,151 -0.59(-4.81%)
Sep 12, 2008 12.14 12.22 12.10 12.22 98,271 +0.16(+1.36%)
Sep 11, 2008 11.96 12.14 11.88 12.06 48,567 -0.03(-0.22%)
Sep 10, 2008 12.13 12.15 12.06 12.08 57,369 -0.01(-0.09%)
Sep 09, 2008 12.44 12.52 12.09 12.09 33,762 -0.34(-2.74%)
Sep 08, 2008 12.64 12.64 12.37 12.44 10,126 +0.29(+2.37%)
Sep 05, 2008 11.92 12.15 11.92 12.15 0 +0.00(+0.03%)
Sep 04, 2008 12.36 12.36 12.10 12.14 14,307 -0.28(-2.25%)
Sep 03, 2008 12.38 12.45 12.35 12.42 42,010 +0.07(+0.59%)
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.