Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

52.22 -0.30 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	118.60	120.00	118.60	119.94	1,100,000	+0.79(+0.66%)
Apr 29, 2002	120.00	120.03	119.15	119.15	3,800	-1.28(-1.06%)
Apr 26, 2002	121.55	121.60	120.43	120.43	9,200	-0.90(-0.74%)
Apr 25, 2002	121.33	121.45	120.90	121.33	3,800	-1.99(-1.61%)
Apr 24, 2002	123.15	123.32	122.86	123.32	1,000	+0.16(+0.13%)
Apr 23, 2002	123.16	123.16	123.16	123.16	600	-0.06(-0.05%)
Apr 22, 2002	123.66	123.66	123.10	123.22	2,100	-1.69(-1.35%)
Apr 19, 2002	124.95	124.95	124.91	124.91	200	-0.14(-0.11%)
Apr 18, 2002	124.20	125.05	123.76	125.05	2,600	+0.60(+0.48%)
Apr 17, 2002	124.95	124.95	124.45	124.45	1,900	-0.58(-0.46%)
Apr 16, 2002	123.85	125.03	123.85	125.03	4,900	+2.18(+1.77%)
Apr 15, 2002	122.59	122.85	122.59	122.85	50,000	-0.45(-0.36%)
Apr 12, 2002	123.30	123.30	123.30	123.30	1,100	+0.59(+0.48%)
Apr 11, 2002	125.20	125.20	122.71	122.71	1,700	-2.90(-2.31%)
Apr 10, 2002	125.17	125.61	125.17	125.61	1,500	+1.39(+1.12%)
Apr 09, 2002	125.00	125.00	124.22	124.22	2,200	-0.22(-0.18%)
Apr 08, 2002	124.05	124.80	124.05	124.44	9,100	-0.61(-0.49%)
Apr 05, 2002	125.59	125.59	125.05	125.05	1,200	+0.39(+0.31%)
Apr 04, 2002	124.95	125.25	124.66	124.66	1,500	-0.81(-0.65%)
Apr 03, 2002	126.00	126.00	125.47	125.47	400	-1.03(-0.81%)
Apr 02, 2002	126.13	126.72	126.00	126.50	1,400	+0.20(+0.16%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

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

Historical Prices