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 (%)
May 30, 2003 10.87 10.88 10.84 10.85 11,095 +0.16(+1.52%)
May 29, 2003 10.86 10.86 10.69 10.69 22,191 -0.09(-0.80%)
May 28, 2003 10.81 10.81 10.78 10.78 44,382 +0.05(+0.43%)
May 27, 2003 10.59 10.73 10.59 10.73 16,139 +0.17(+1.62%)
May 23, 2003 10.51 10.56 10.51 10.56 4,034 +0.02(+0.20%)
May 22, 2003 10.49 10.54 10.49 10.54 53,460 +0.12(+1.14%)
May 21, 2003 10.37 10.42 10.37 10.42 3,026 +0.15(+1.45%)
May 20, 2003 10.35 10.37 10.27 10.27 34,295 -0.23(-2.17%)
May 19, 2003 10.50 10.50 10.50 10.50 1,008 -0.07(-0.65%)
May 16, 2003 10.57 10.57 10.57 10.57 2,017 +0.02(+0.19%)
May 15, 2003 10.59 10.59 10.55 10.55 2,017 -0.01(-0.13%)
May 14, 2003 10.56 10.56 10.56 10.56 2,017 +0.03(+0.26%)
May 13, 2003 10.51 10.58 10.51 10.53 45,391 -0.02(-0.19%)
May 12, 2003 10.40 10.55 10.40 10.55 12,104 +0.17(+1.67%)
May 09, 2003 10.35 10.40 10.35 10.38 10,086 +0.06(+0.61%)
May 08, 2003 10.32 10.35 10.32 10.32 6,052 -0.09(-0.87%)
May 07, 2003 10.40 10.46 10.35 10.41 16,139 -0.04(-0.38%)
May 06, 2003 10.46 10.47 10.45 10.45 19,165 +0.06(+0.55%)
May 05, 2003 10.38 10.40 10.38 10.39 7,060 -0.08(-0.74%)
May 02, 2003 10.33 10.47 10.33 10.47 4,034 +0.18(+1.79%)
May 01, 2003 10.13 10.28 10.13 10.28 16,139 +0.01(+0.06%)
Apr 30, 2003 10.22 10.28 10.22 10.28 5,043 +0.04(+0.40%)
Apr 29, 2003 10.26 10.26 10.19 10.24 8,069 +0.01(+0.08%)
Apr 28, 2003 10.05 10.23 10.05 10.23 18,156 +0.19(+1.94%)
Apr 25, 2003 10.17 10.17 10.03 10.03 14,121 -0.13(-1.26%)
Apr 24, 2003 10.18 10.23 10.14 10.16 20,173 -0.06(-0.58%)
Apr 23, 2003 10.19 10.22 10.19 10.22 26,226 +0.10(+1.03%)
Apr 22, 2003 9.945 10.12 9.945 10.12 25,217 +0.30(+3.08%)
Apr 21, 2003 9.815 9.815 9.815 9.815 0 +0.00(+0.00%)
Apr 17, 2003 9.815 9.815 9.815 9.815 6,052 +0.01(+0.15%)
Apr 16, 2003 9.987 9.987 9.794 9.800 16,139 -0.10(-1.05%)
Apr 15, 2003 9.861 9.924 9.857 9.904 211,825 +0.09(+0.93%)
Apr 14, 2003 9.727 9.813 9.727 9.813 214,851 +0.16(+1.67%)
Apr 11, 2003 9.807 9.807 9.651 9.651 64,556 +0.03(+0.33%)
Apr 10, 2003 9.636 9.636 9.619 9.619 2,017 -0.07(-0.72%)
Apr 09, 2003 9.815 9.815 9.652 9.689 43,373 -0.06(-0.63%)
Apr 08, 2003 9.702 9.776 9.673 9.750 7,060 -0.15(-1.54%)
Apr 07, 2003 9.946 9.972 9.903 9.903 59,512 +0.14(+1.46%)
Apr 04, 2003 9.755 9.760 9.755 9.760 5,043 +0.01(+0.13%)
Apr 03, 2003 9.729 9.755 9.686 9.747 11,095 +0.00(+0.04%)
Apr 02, 2003 9.733 9.795 9.733 9.743 114,990 +0.22(+2.27%)
Apr 01, 2003 9.392 9.532 9.392 9.527 31,269 +0.10(+1.01%)
Mar 31, 2003 9.378 9.432 9.378 9.432 10,086 -0.15(-1.54%)
Mar 28, 2003 9.580 9.580 9.580 9.580 4,034 -0.05(-0.49%)
Mar 27, 2003 9.627 9.627 9.627 9.627 0 +0.00(+0.00%)
Mar 26, 2003 9.628 9.664 9.616 9.627 25,217 -0.05(-0.54%)
Mar 25, 2003 9.614 9.725 9.600 9.680 59,512 +0.06(+0.58%)
Mar 24, 2003 9.624 9.624 9.624 9.624 1,008 -0.23(-2.31%)
Mar 21, 2003 9.726 9.852 9.726 9.852 21,182 +0.12(+1.22%)
Mar 20, 2003 9.653 9.733 9.653 9.733 12,104 +0.03(+0.34%)
Mar 19, 2003 9.631 9.701 9.618 9.701 42,365 +0.13(+1.34%)
Mar 18, 2003 9.577 9.577 9.545 9.573 7,060 +0.00(+0.02%)
Mar 17, 2003 9.466 9.571 9.466 9.571 4,034 +0.25(+2.70%)
Mar 14, 2003 9.332 9.332 9.319 9.319 13,113 +0.10(+1.05%)
Mar 13, 2003 9.115 9.222 9.098 9.222 14,121 +0.23(+2.54%)
Mar 12, 2003 8.972 8.994 8.892 8.994 120,034 -0.09(-0.96%)
Mar 11, 2003 9.101 9.101 9.081 9.081 2,017 +0.01(+0.15%)
Mar 10, 2003 9.240 9.240 9.067 9.067 24,208 -0.22(-2.33%)
Mar 07, 2003 9.170 9.283 9.170 9.283 8,069 +0.03(+0.34%)
Mar 06, 2003 9.310 9.310 9.252 9.252 4,034 -0.05(-0.54%)
Mar 05, 2003 9.295 9.302 9.255 9.302 103,895 +0.03(+0.36%)
Mar 04, 2003 9.268 9.276 9.268 9.268 7,060 -0.20(-2.10%)
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.