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 (%)
Jun 30, 2009 9.755 9.771 9.627 9.689 66,859 -0.08(-0.80%)
Jun 29, 2009 9.695 9.767 9.657 9.767 63,772 +0.10(+1.06%)
Jun 26, 2009 9.643 9.671 9.615 9.665 55,821 -0.01(-0.06%)
Jun 25, 2009 9.520 9.671 9.520 9.671 63,947 +0.19(+2.05%)
Jun 24, 2009 9.529 9.588 9.468 9.477 53,879 +0.02(+0.19%)
Jun 23, 2009 9.447 9.459 9.391 9.459 18,249 -0.03(-0.27%)
Jun 22, 2009 9.583 9.583 9.449 9.484 19,048 -0.21(-2.12%)
Jun 19, 2009 9.753 9.753 9.659 9.689 63,468 -0.04(-0.46%)
Jun 18, 2009 9.650 9.754 9.650 9.734 42,096 +0.10(+1.04%)
Jun 17, 2009 9.666 9.690 9.590 9.634 43,252 -0.04(-0.43%)
Jun 16, 2009 9.887 9.887 9.676 9.676 108,538 -0.11(-1.16%)
Jun 15, 2009 9.918 9.918 9.766 9.790 14,732 -0.25(-2.51%)
Jun 12, 2009 9.947 10.04 9.945 10.04 42,706 -0.01(-0.12%)
Jun 11, 2009 9.961 10.11 9.941 10.05 119,498 +0.15(+1.49%)
Jun 10, 2009 9.949 9.949 9.834 9.905 31,937 -0.04(-0.42%)
Jun 09, 2009 9.979 9.993 9.916 9.947 55,292 +0.01(+0.08%)
Jun 08, 2009 9.889 9.995 9.846 9.939 13,116 -0.02(-0.20%)
Jun 05, 2009 10.08 10.09 9.912 9.959 56,118 +0.01(+0.08%)
Jun 04, 2009 9.869 9.977 9.855 9.951 23,109 +0.09(+0.94%)
Jun 03, 2009 9.935 9.935 9.794 9.858 49,592 -0.15(-1.55%)
Jun 02, 2009 10.00 10.04 9.963 10.01 39,744 -0.01(-0.10%)
Jun 01, 2009 9.921 10.03 9.887 10.02 40,004 +0.22(+2.22%)
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%)
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.