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

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
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 29, 2009 9.706 9.806 9.654 9.806 35,030 +0.15(+1.55%)
May 28, 2009 9.574 9.656 9.459 9.656 70,220 +0.12(+1.24%)
May 27, 2009 9.688 9.708 9.527 9.537 69,199 -0.17(-1.76%)
May 26, 2009 9.416 9.720 9.416 9.708 95,242 +0.16(+1.70%)
May 22, 2009 9.512 9.583 9.483 9.546 48,071 +0.04(+0.46%)
May 21, 2009 9.520 9.538 9.427 9.502 63,885 -0.12(-1.21%)
May 20, 2009 9.823 9.829 9.618 9.618 50,468 -0.07(-0.76%)
May 19, 2009 9.714 9.791 9.687 9.692 25,647 -0.02(-0.21%)
May 18, 2009 9.554 9.712 9.554 9.712 133,990 +0.28(+2.94%)
May 15, 2009 9.535 9.554 9.422 9.434 33,924 -0.13(-1.34%)
May 14, 2009 9.482 9.606 9.450 9.562 58,765 +0.11(+1.16%)
May 13, 2009 9.538 9.610 9.448 9.452 75,620 -0.24(-2.51%)
May 12, 2009 9.676 9.766 9.584 9.696 197,195 +0.02(+0.17%)
May 11, 2009 9.808 9.808 9.680 9.680 483,742 -0.26(-2.65%)
May 08, 2009 9.800 9.943 9.756 9.943 236,804 +0.30(+3.09%)
May 07, 2009 9.881 9.881 9.600 9.646 365,335 -0.10(-1.05%)
May 06, 2009 9.632 9.748 9.584 9.748 917,246 +0.24(+2.57%)
May 05, 2009 9.573 9.580 9.484 9.504 235,728 -0.05(-0.52%)
May 04, 2009 9.326 9.554 9.326 9.554 172,398 +0.35(+3.84%)
May 01, 2009 9.150 9.244 9.116 9.200 144,614 +0.02(+0.20%)
Apr 30, 2009 9.300 9.336 9.142 9.182 105,551 +0.00(+0.02%)
Apr 29, 2009 9.128 9.242 9.128 9.180 69,870 +0.17(+1.93%)
Apr 28, 2009 8.960 9.092 8.936 9.006 101,602 -0.02(-0.20%)
Apr 27, 2009 9.086 9.150 9.012 9.024 48,576 -0.07(-0.79%)
Apr 24, 2009 9.076 9.182 9.030 9.096 155,454 +0.07(+0.73%)
Apr 23, 2009 8.956 9.040 8.858 9.030 250,185 +0.12(+1.35%)
Apr 22, 2009 9.081 9.086 8.910 8.910 51,784 -0.11(-1.26%)
Apr 21, 2009 8.814 9.024 8.802 9.024 50,994 +0.20(+2.26%)
Apr 20, 2009 9.062 9.102 8.824 8.824 84,863 -0.47(-5.09%)
Apr 17, 2009 9.234 9.302 9.158 9.298 226,545 +0.10(+1.11%)
Apr 16, 2009 9.156 9.225 9.012 9.196 56,053 +0.17(+1.84%)
Apr 15, 2009 8.872 9.030 8.862 9.030 68,999 +0.12(+1.35%)
Apr 14, 2009 8.994 9.096 8.904 8.910 89,727 -0.23(-2.51%)
Apr 13, 2009 9.013 9.192 8.986 9.140 1,464,829 +0.05(+0.57%)
Apr 09, 2009 8.992 9.088 8.958 9.088 72,417 +0.38(+4.31%)
Apr 08, 2009 8.706 8.754 8.633 8.712 150,169 -0.03(-0.34%)
Apr 07, 2009 8.740 8.774 8.678 8.742 153,137 -0.14(-1.57%)
Apr 06, 2009 8.854 8.882 8.760 8.882 106,782 -0.02(-0.20%)
Apr 03, 2009 8.838 8.900 8.770 8.900 53,756 +0.09(+1.02%)
Apr 02, 2009 8.856 8.962 8.810 8.810 100,867 +0.19(+2.18%)
Apr 01, 2009 8.461 8.663 8.461 8.623 36,206 +0.12(+1.43%)
Mar 31, 2009 8.437 8.563 8.437 8.501 17,485 +0.14(+1.67%)
Mar 30, 2009 8.521 8.521 8.309 8.361 111,471 -0.48(-5.42%)
Mar 26, 2009 8.814 8.866 8.684 8.840 99,075 +0.12(+1.42%)
Mar 25, 2009 8.724 8.810 8.469 8.716 54,171 +0.12(+1.37%)
Mar 24, 2009 8.678 8.792 8.595 8.599 107,322 -0.16(-1.85%)
Mar 23, 2009 8.507 8.760 8.493 8.760 84,197 +0.59(+7.24%)
Mar 20, 2009 8.381 8.395 8.169 8.169 63,649 -0.25(-3.02%)
Mar 19, 2009 8.691 8.691 8.424 8.424 134,906 -0.16(-1.84%)
Mar 18, 2009 8.344 8.661 8.246 8.581 114,016 +0.24(+2.84%)
Mar 17, 2009 8.075 8.344 8.075 8.344 47,207 +0.24(+2.90%)
Mar 16, 2009 8.236 8.347 8.109 8.109 177,584 -0.04(-0.44%)
Mar 13, 2009 8.087 8.157 7.967 8.145 0 +0.12(+1.54%)
Mar 12, 2009 7.724 8.081 7.658 8.021 379,489 +0.30(+3.95%)
Mar 11, 2009 7.804 7.808 7.632 7.716 114,819 +0.06(+0.83%)
Mar 10, 2009 7.345 7.656 7.345 7.652 660,138 +0.45(+6.31%)
Mar 09, 2009 7.311 7.319 7.170 7.198 175,176 +0.05(+0.75%)
Mar 06, 2009 7.262 7.365 7.036 7.144 0 -0.08(-1.08%)
Mar 05, 2009 7.359 7.389 7.199 7.222 72,964 -0.31(-4.15%)
Mar 04, 2009 7.511 7.541 7.420 7.535 9,883 +0.04(+0.56%)
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.