Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

52.22 -0.30 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.95 15.95 15.88 15.92 30,765 -0.03(-0.17%)
Oct 30, 2006 15.91 15.98 15.90 15.95 19,165 +0.01(+0.05%)
Oct 27, 2006 16.00 16.03 15.94 15.94 18,660 -0.13(-0.81%)
Oct 26, 2006 16.06 16.08 16.01 16.07 27,739 +0.08(+0.48%)
Oct 25, 2006 15.97 16.01 15.94 15.99 14,626 +0.09(+0.56%)
Oct 24, 2006 15.92 15.93 15.90 15.90 25,217 -0.05(-0.29%)
Oct 23, 2006 15.84 15.95 15.84 15.95 25,721 +0.11(+0.69%)
Oct 20, 2006 15.84 15.84 15.80 15.84 171,477 +0.00(+0.01%)
Oct 19, 2006 15.76 15.84 15.76 15.84 230,990 -0.01(-0.04%)
Oct 18, 2006 15.90 15.90 15.79 15.84 27,739 +0.06(+0.36%)
Oct 17, 2006 15.81 15.83 15.72 15.79 35,304 -0.07(-0.44%)
Oct 16, 2006 15.82 15.86 15.78 15.86 584,032 +0.05(+0.30%)
Oct 13, 2006 15.76 15.83 15.74 15.81 285,459 +0.05(+0.33%)
Oct 12, 2006 15.69 15.76 15.69 15.76 21,182 +0.12(+0.77%)
Oct 11, 2006 15.62 15.64 15.56 15.64 62,538 -0.03(-0.20%)
Oct 10, 2006 15.64 15.67 15.62 15.67 302,607 +0.04(+0.27%)
Oct 09, 2006 15.61 15.63 15.56 15.63 38,834 +0.01(+0.06%)
Oct 06, 2006 15.59 15.62 15.55 15.62 55,982 -0.03(-0.19%)
Oct 05, 2006 15.64 15.65 15.59 15.65 60,521 +0.04(+0.25%)
Oct 04, 2006 15.46 15.61 15.46 15.61 390,363 +0.14(+0.94%)
Oct 03, 2006 15.44 15.51 15.44 15.46 24,208 +0.03(+0.22%)
Oct 02, 2006 15.44 15.49 15.43 15.43 33,286 -0.05(-0.29%)
Sep 29, 2006 15.51 15.51 15.47 15.47 18,660 -0.01(-0.09%)
Sep 28, 2006 15.46 15.49 15.45 15.49 7,565 +0.03(+0.21%)
Sep 27, 2006 15.42 15.49 15.42 15.46 29,252 +0.00(+0.01%)
Sep 26, 2006 15.33 15.45 15.31 15.45 24,712 +0.11(+0.69%)
Sep 25, 2006 15.22 15.35 15.18 15.35 4,034 +0.13(+0.83%)
Sep 22, 2006 15.24 15.24 15.17 15.22 41,860 +0.01(+0.07%)
Sep 21, 2006 15.27 15.32 15.21 15.21 27,739 -0.10(-0.62%)
Sep 20, 2006 15.29 15.31 15.28 15.31 27,234 +0.16(+1.09%)
Sep 19, 2006 15.26 15.26 15.14 15.14 4,539 -0.12(-0.77%)
Sep 18, 2006 15.22 15.26 15.21 15.26 64,556 +0.01(+0.05%)
Sep 15, 2006 15.23 15.25 15.22 15.25 22,695 -0.03(-0.22%)
Sep 14, 2006 15.28 15.29 15.28 15.29 22,695 -0.02(-0.13%)
Sep 13, 2006 15.25 15.32 15.25 15.30 20,678 +0.06(+0.38%)
Sep 12, 2006 15.19 15.25 15.18 15.25 25,721 +0.15(+0.98%)
Sep 11, 2006 15.09 15.11 15.06 15.10 7,060 -0.04(-0.25%)
Sep 08, 2006 15.10 15.14 15.08 15.14 57,999 +0.05(+0.30%)
Sep 07, 2006 15.14 15.14 15.09 15.09 16,139 -0.06(-0.39%)
Sep 06, 2006 15.23 15.23 15.15 15.15 15,130 -0.13(-0.86%)
Sep 05, 2006 15.23 15.29 15.23 15.28 26,730 +0.05(+0.35%)
Sep 01, 2006 15.20 15.24 15.20 15.23 7,565 +0.06(+0.37%)
Aug 31, 2006 15.20 15.20 15.15 15.17 25,217 -0.02(-0.13%)
Aug 30, 2006 15.21 15.21 15.15 15.19 28,243 -0.00(-0.01%)
Aug 29, 2006 15.18 15.20 15.10 15.19 12,104 +0.01(+0.05%)
Aug 28, 2006 15.10 15.20 15.10 15.19 10,591 +0.08(+0.54%)
Aug 25, 2006 15.10 15.11 15.07 15.10 13,113 +0.01(+0.05%)
Aug 24, 2006 15.11 15.12 15.06 15.10 12,104 +0.01(+0.09%)
Aug 23, 2006 15.11 15.12 15.05 15.08 605,215 -0.04(-0.26%)
Aug 22, 2006 15.15 15.16 15.11 15.12 14,626 +0.01(+0.05%)
Aug 21, 2006 15.15 15.15 15.11 15.11 13,113 -0.04(-0.26%)
Aug 18, 2006 15.12 15.15 15.10 15.15 15,634 +0.09(+0.58%)
Aug 17, 2006 15.06 15.13 15.06 15.07 9,078 -0.01(-0.05%)
Aug 16, 2006 15.06 15.07 15.02 15.07 13,113 +0.10(+0.66%)
Aug 15, 2006 14.96 14.98 14.93 14.98 15,634 +0.16(+1.08%)
Aug 14, 2006 14.83 14.89 14.80 14.82 9,582 +0.03(+0.19%)
Aug 11, 2006 14.77 14.79 14.72 14.79 17,147 +0.01(+0.05%)
Aug 10, 2006 14.71 14.81 14.71 14.78 9,078 +0.03(+0.19%)
Aug 09, 2006 14.93 14.93 14.75 14.75 5,043 -0.10(-0.69%)
Aug 08, 2006 14.92 14.92 14.85 14.85 337,911 -0.01(-0.09%)
Aug 07, 2006 14.90 14.91 14.87 14.87 53,460 -0.04(-0.24%)
Aug 04, 2006 15.02 15.02 14.89 14.90 16,139 +0.00(+0.01%)
Aug 03, 2006 14.83 14.94 14.83 14.90 7,060 +0.04(+0.28%)
Aug 02, 2006 14.86 14.90 14.82 14.86 28,243 +0.05(+0.31%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.