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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Smallcap Growth ETF SPDR (NY: SLYG )

87.18 +1.20 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
May 30, 2003 10.13 10.17 10.13 10.17 21,689 +0.22(+2.26%)
May 29, 2003 10.03 10.09 9.950 9.950 124,970 -0.04(-0.37%)
May 28, 2003 10.000 10.000 9.946 9.986 53,190 +0.08(+0.78%)
May 27, 2003 9.682 9.909 9.682 9.909 16,525 +0.22(+2.26%)
May 23, 2003 9.547 9.690 9.547 9.690 6,196 +0.12(+1.21%)
May 22, 2003 9.508 9.585 9.508 9.574 4,647 +0.10(+1.10%)
May 21, 2003 9.469 9.469 9.469 9.469 26,853 +0.06(+0.62%)
May 20, 2003 9.469 9.487 9.378 9.411 20,139 -0.08(-0.80%)
May 19, 2003 9.669 9.669 9.475 9.487 24,787 -0.23(-2.33%)
May 16, 2003 9.704 9.727 9.675 9.713 15,492 -0.00(-0.04%)
May 15, 2003 9.758 9.758 9.673 9.717 21,172 +0.07(+0.74%)
May 14, 2003 9.740 9.740 9.634 9.645 14,975 -0.06(-0.60%)
May 13, 2003 9.694 9.704 9.659 9.704 16,008 +0.01(+0.10%)
May 12, 2003 9.556 9.694 9.556 9.694 19,623 +0.20(+2.08%)
May 09, 2003 9.475 9.535 9.434 9.496 11,360 +0.07(+0.78%)
May 08, 2003 9.343 9.438 9.343 9.423 19,623 -0.10(-1.04%)
May 07, 2003 9.512 9.580 9.512 9.522 11,360 -0.03(-0.36%)
May 06, 2003 9.553 9.601 9.547 9.556 7,746 +0.07(+0.69%)
May 05, 2003 9.527 9.558 9.471 9.491 14,459 +0.02(+0.22%)
May 02, 2003 9.283 9.469 9.283 9.469 16,525 +0.22(+2.34%)
May 01, 2003 9.066 9.264 9.066 9.252 10,328 +0.03(+0.38%)
Apr 30, 2003 9.121 9.227 9.121 9.218 55,255 +0.02(+0.21%)
Apr 29, 2003 9.163 9.198 9.121 9.198 13,943 +0.10(+1.13%)
Apr 28, 2003 8.983 9.105 8.983 9.096 20,656 +0.17(+1.91%)
Apr 25, 2003 8.921 8.925 8.919 8.925 13,426 -0.11(-1.22%)
Apr 24, 2003 9.043 9.101 9.026 9.035 37,697 -0.10(-1.12%)
Apr 23, 2003 9.109 9.142 9.109 9.138 6,713 +0.12(+1.31%)
Apr 22, 2003 8.898 9.020 8.859 9.020 13,426 +0.21(+2.33%)
Apr 21, 2003 8.826 8.826 8.807 8.815 2,065 +0.11(+1.25%)
Apr 17, 2003 8.706 8.706 8.706 8.706 1,549 +0.04(+0.47%)
Apr 16, 2003 8.714 8.714 8.666 8.666 4,647 -0.01(-0.16%)
Apr 15, 2003 8.606 8.693 8.588 8.679 6,196 +0.07(+0.81%)
Apr 14, 2003 8.503 8.609 8.503 8.609 13,943 +0.11(+1.34%)
Apr 11, 2003 8.501 8.501 8.495 8.495 14,459 -0.02(-0.27%)
Apr 10, 2003 8.472 8.518 8.472 8.518 1,549 -0.07(-0.81%)
Apr 09, 2003 8.555 8.617 8.555 8.588 1,549 +0.02(+0.25%)
Apr 08, 2003 8.540 8.619 8.540 8.567 7,229 -0.09(-1.10%)
Apr 07, 2003 8.795 8.830 8.662 8.662 3,614 +0.04(+0.45%)
Apr 04, 2003 8.710 8.712 8.623 8.623 18,590 -0.07(-0.76%)
Apr 03, 2003 8.730 8.739 8.652 8.689 54,222 +0.00(+0.02%)
Apr 02, 2003 8.617 8.735 8.617 8.687 9,811 +0.23(+2.70%)
Apr 01, 2003 8.458 8.458 8.458 8.458 2,065 +0.00(+0.00%)
Mar 31, 2003 8.362 8.458 8.362 8.458 8,262 -0.08(-0.88%)
Mar 28, 2003 8.544 8.590 8.520 8.534 106,380 -0.02(-0.18%)
Mar 27, 2003 8.515 8.582 8.482 8.549 115,675 +0.04(+0.46%)
Mar 26, 2003 8.542 8.542 8.511 8.511 4,131 -0.05(-0.63%)
Mar 25, 2003 8.460 8.565 8.439 8.565 10,844 +0.08(+0.94%)
Mar 24, 2003 8.528 8.528 8.429 8.486 8,778 -0.20(-2.25%)
Mar 21, 2003 8.691 8.706 8.635 8.681 22,205 +0.11(+1.29%)
Mar 20, 2003 8.354 8.571 8.354 8.571 15,492 +0.15(+1.79%)
Mar 19, 2003 8.495 8.495 8.420 8.420 4,647 -0.08(-0.91%)
Mar 18, 2003 8.424 8.497 8.404 8.497 7,746 +0.10(+1.15%)
Mar 17, 2003 8.085 8.400 8.085 8.400 8,778 +0.25(+3.04%)
Mar 14, 2003 8.187 8.216 8.131 8.152 14,459 -0.01(-0.14%)
Mar 13, 2003 7.920 8.164 7.908 8.164 18,590 +0.35(+4.43%)
Mar 12, 2003 7.835 7.835 7.738 7.817 7,746 -0.04(-0.54%)
Mar 11, 2003 7.910 7.932 7.860 7.860 7,746 -0.02(-0.22%)
Mar 10, 2003 8.017 8.017 7.877 7.877 11,877 -0.21(-2.66%)
Mar 07, 2003 7.984 8.108 7.982 8.092 10,844 +0.01(+0.07%)
Mar 06, 2003 8.087 8.087 8.087 8.087 2,582 -0.01(-0.14%)
Mar 05, 2003 8.141 8.141 8.098 8.098 4,131 -0.09(-1.13%)
Mar 04, 2003 8.191 8.191 8.191 8.191 516 -0.13(-1.56%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.