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 )

49.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jan 30, 2009 8.163 8.165 7.928 7.951 0 -0.18(-2.22%)
Jan 29, 2009 8.264 8.296 8.131 8.131 398,172 -0.29(-3.40%)
Jan 28, 2009 8.359 8.425 8.281 8.418 191,898 +0.25(+3.10%)
Jan 27, 2009 8.128 8.179 8.096 8.165 256,130 +0.09(+1.14%)
Jan 26, 2009 8.094 8.220 8.009 8.073 152,575 +0.00(+0.04%)
Jan 23, 2009 7.808 8.078 7.792 8.069 132,011 +0.06(+0.79%)
Jan 22, 2009 7.993 8.062 7.831 8.006 225,417 -0.13(-1.65%)
Jan 21, 2009 7.893 8.140 7.749 8.140 65,697 +0.38(+4.95%)
Jan 20, 2009 8.096 8.103 7.751 7.756 156,987 -0.48(-5.88%)
Jan 16, 2009 8.280 8.280 8.087 8.241 121,047 +0.07(+0.87%)
Jan 15, 2009 8.066 8.266 7.947 8.170 114,117 -0.05(-0.56%)
Jan 14, 2009 8.375 8.375 8.197 8.216 101,999 -0.29(-3.39%)
Jan 13, 2009 8.464 8.531 8.428 8.504 38,067 -0.00(-0.04%)
Jan 12, 2009 8.610 8.628 8.456 8.508 122,484 -0.20(-2.33%)
Jan 09, 2009 8.927 8.927 8.693 8.711 60,436 -0.17(-1.87%)
Jan 08, 2009 8.854 8.877 8.782 8.877 44,759 +0.01(+0.14%)
Jan 07, 2009 9.003 9.003 8.826 8.865 134,132 -0.26(-2.83%)
Jan 06, 2009 9.169 9.241 9.091 9.123 90,232 +0.05(+0.55%)
Jan 05, 2009 9.142 9.174 9.040 9.073 496,256 -0.06(-0.63%)
Jan 02, 2009 8.882 9.130 8.882 9.130 0 +0.19(+2.10%)
Jan 01, 2009 8.794 8.984 8.794 8.943 0 +0.00(+0.00%)
Dec 31, 2008 8.794 8.984 8.794 8.943 78,674 +0.15(+1.69%)
Dec 30, 2008 8.660 8.794 8.626 8.794 180,425 +0.21(+2.49%)
Dec 29, 2008 8.624 8.626 8.464 8.580 362,056 -0.05(-0.53%)
Dec 26, 2008 8.688 8.688 8.557 8.626 85,214 +0.07(+0.83%)
Dec 24, 2008 8.654 8.654 8.495 8.555 274,793 +0.03(+0.33%)
Dec 23, 2008 8.670 8.670 8.497 8.527 136,536 -0.05(-0.54%)
Dec 22, 2008 8.674 8.679 8.485 8.573 238,310 -0.16(-1.80%)
Dec 19, 2008 8.808 8.953 8.690 8.730 485,429 -0.07(-0.80%)
Dec 18, 2008 9.130 9.130 8.791 8.801 529,153 -0.27(-2.98%)
Dec 17, 2008 9.015 9.201 8.997 9.072 190,699 -0.10(-1.08%)
Dec 16, 2008 8.752 9.171 8.752 9.171 178,621 +0.47(+5.39%)
Dec 15, 2008 8.902 8.902 8.593 8.702 124,996 -0.09(-0.99%)
Dec 12, 2008 8.633 8.840 8.612 8.789 99,804 +0.05(+0.53%)
Dec 11, 2008 8.937 9.054 8.716 8.743 211,534 -0.34(-3.70%)
Dec 10, 2008 9.024 9.100 8.932 9.079 307,894 +0.12(+1.38%)
Dec 09, 2008 9.165 9.201 8.906 8.955 222,781 -0.21(-2.33%)
Dec 08, 2008 8.923 9.245 8.923 9.168 253,290 +0.35(+4.01%)
Dec 05, 2008 8.398 8.858 8.303 8.815 169,512 +0.30(+3.51%)
Dec 04, 2008 8.628 8.815 8.412 8.517 82,923 -0.30(-3.43%)
Dec 03, 2008 8.479 8.819 8.354 8.819 369,359 +0.39(+4.66%)
Dec 02, 2008 8.251 8.484 8.193 8.426 208,061 +0.30(+3.63%)
Dec 01, 2008 8.745 8.745 8.131 8.131 143,399 -0.83(-9.27%)
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%)
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.