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 (%)
Mar 31, 2006 14.60 14.60 14.52 14.52 1,513 -0.04(-0.29%)
Mar 30, 2006 14.56 14.66 14.53 14.56 22,191 -0.05(-0.33%)
Mar 29, 2006 14.57 14.62 14.52 14.61 11,599 +0.09(+0.64%)
Mar 28, 2006 14.60 14.63 14.48 14.51 8,069 -0.11(-0.72%)
Mar 27, 2006 14.61 14.62 14.60 14.62 7,060 +0.00(+0.01%)
Mar 24, 2006 14.62 14.65 14.59 14.62 11,095 +0.03(+0.22%)
Mar 23, 2006 14.61 14.61 14.58 14.58 4,034 -0.06(-0.41%)
Mar 22, 2006 14.60 14.64 14.60 14.64 2,521 +0.12(+0.83%)
Mar 21, 2006 14.63 14.64 14.52 14.52 12,608 -0.12(-0.81%)
Mar 20, 2006 14.65 14.65 14.62 14.64 23,704 -0.02(-0.11%)
Mar 17, 2006 14.71 14.71 14.65 14.66 16,139 -0.11(-0.71%)
Mar 16, 2006 14.73 14.76 14.73 14.76 6,052 +0.06(+0.38%)
Mar 15, 2006 14.61 14.71 14.60 14.71 13,113 +0.11(+0.72%)
Mar 14, 2006 14.53 14.60 14.53 14.60 10,086 +0.13(+0.92%)
Mar 13, 2006 14.49 14.49 14.45 14.47 20,173 +0.06(+0.43%)
Mar 10, 2006 14.40 14.45 14.39 14.41 44,886 +0.08(+0.58%)
Mar 09, 2006 14.42 14.42 14.32 14.32 80,191 -0.06(-0.39%)
Mar 08, 2006 14.29 14.38 14.27 14.38 232,503 +0.03(+0.18%)
Mar 07, 2006 14.38 14.38 14.29 14.35 29,756 -0.04(-0.26%)
Mar 06, 2006 14.51 14.51 14.37 14.39 10,086 -0.08(-0.58%)
Mar 03, 2006 14.49 14.56 14.47 14.47 16,139 +0.01(+0.07%)
Mar 02, 2006 14.47 14.47 14.43 14.46 13,617 -0.06(-0.38%)
Mar 01, 2006 14.45 14.52 14.43 14.52 17,652 +0.13(+0.90%)
Feb 28, 2006 14.43 14.44 14.39 14.39 21,686 -0.17(-1.14%)
Feb 27, 2006 14.55 14.57 14.54 14.56 18,660 +0.05(+0.31%)
Feb 24, 2006 14.51 14.51 14.49 14.51 11,095 +0.02(+0.12%)
Feb 23, 2006 14.48 14.54 14.48 14.49 80,695 -0.03(-0.18%)
Feb 22, 2006 14.47 14.54 14.47 14.52 17,652 +0.09(+0.60%)
Feb 21, 2006 14.47 14.47 14.41 14.43 14,626 -0.04(-0.25%)
Feb 17, 2006 14.45 14.47 14.43 14.47 7,565 +0.03(+0.19%)
Feb 16, 2006 14.39 14.44 14.36 14.44 16,139 +0.11(+0.79%)
Feb 15, 2006 14.31 14.33 14.27 14.33 18,660 +0.05(+0.37%)
Feb 14, 2006 14.19 14.27 14.13 14.27 8,573 +0.13(+0.94%)
Feb 13, 2006 14.18 14.18 14.12 14.14 9,078 -0.03(-0.24%)
Feb 10, 2006 14.18 14.19 14.10 14.17 8,069 +0.01(+0.07%)
Feb 09, 2006 14.14 14.22 14.14 14.16 11,095 +0.04(+0.30%)
Feb 08, 2006 14.03 14.12 14.03 14.12 5,043 +0.11(+0.78%)
Feb 07, 2006 14.11 14.11 14.01 14.01 4,034 -0.12(-0.88%)
Feb 06, 2006 14.14 14.14 14.12 14.14 4,539 +0.05(+0.38%)
Feb 03, 2006 14.17 14.17 14.09 14.09 7,060 -0.10(-0.67%)
Feb 02, 2006 14.67 14.28 14.12 14.18 285,459 -0.11(-0.78%)
Feb 01, 2006 14.25 14.30 14.25 14.29 35,304 -0.00(-0.02%)
Jan 31, 2006 14.28 14.30 14.27 14.30 41,356 -0.01(-0.06%)
Jan 30, 2006 14.36 14.36 14.29 14.30 16,643 +0.02(+0.13%)
Jan 27, 2006 14.19 14.33 14.19 14.29 37,321 +0.08(+0.57%)
Jan 26, 2006 14.15 14.22 14.15 14.20 11,095 +0.11(+0.76%)
Jan 25, 2006 14.10 14.13 14.05 14.10 23,199 -0.00(-0.01%)
Jan 24, 2006 14.12 14.12 14.10 14.10 81,199 +0.03(+0.18%)
Jan 23, 2006 14.06 14.09 14.05 14.07 18,660 +0.06(+0.42%)
Jan 20, 2006 14.26 14.26 14.01 14.01 20,678 -0.28(-1.93%)
Jan 19, 2006 14.21 14.30 14.18 14.29 35,304 +0.07(+0.50%)
Jan 18, 2006 14.23 14.23 14.16 14.22 15,130 -0.07(-0.47%)
Jan 17, 2006 14.30 14.30 14.25 14.29 17,147 -0.06(-0.39%)
Jan 13, 2006 14.31 14.35 14.31 14.34 16,643 +0.02(+0.12%)
Jan 12, 2006 14.43 14.43 14.32 14.32 35,304 -0.08(-0.58%)
Jan 11, 2006 14.33 14.42 14.33 14.41 57,999 +0.08(+0.54%)
Jan 10, 2006 14.35 14.35 14.29 14.33 45,895 -0.03(-0.21%)
Jan 09, 2006 14.34 14.36 14.33 14.36 13,113 +0.04(+0.30%)
Jan 06, 2006 14.25 14.33 14.23 14.32 69,599 +0.12(+0.87%)
Jan 05, 2006 14.15 14.20 14.15 14.19 37,321 +0.02(+0.13%)
Jan 04, 2006 14.16 14.19 14.15 14.17 26,730 +0.05(+0.37%)
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.