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 (%)
Aug 30, 2002 10.34 10.50 10.34 10.42 12,104 +0.00(+0.01%)
Aug 29, 2002 10.30 10.42 10.27 10.42 63,547 +0.04(+0.36%)
Aug 28, 2002 10.42 10.43 10.38 10.38 23,199 -0.24(-2.23%)
Aug 27, 2002 10.74 10.74 10.62 10.62 2,017 +0.11(+1.08%)
Aug 26, 2002 10.59 10.59 10.50 10.50 16,139 -0.06(-0.53%)
Aug 23, 2002 10.59 10.66 10.54 10.56 30,260 -0.10(-0.94%)
Aug 22, 2002 10.58 10.73 10.58 10.66 27,234 +0.15(+1.42%)
Aug 21, 2002 10.68 10.68 10.51 10.51 38,330 -0.07(-0.69%)
Aug 20, 2002 10.62 10.62 10.51 10.58 11,095 +0.11(+1.07%)
Aug 16, 2002 10.52 10.52 10.43 10.47 27,234 -0.06(-0.56%)
Aug 15, 2002 10.49 10.55 10.48 10.53 33,286 +0.06(+0.60%)
Aug 14, 2002 9.951 10.47 9.951 10.47 19,165 +0.16(+1.53%)
Aug 13, 2002 10.17 10.37 10.17 10.31 51,443 +0.06(+0.54%)
Aug 12, 2002 10.25 10.25 10.25 10.25 10,086 +0.28(+2.85%)
Aug 07, 2002 9.740 9.968 9.740 9.968 28,243 +0.04(+0.38%)
Aug 06, 2002 9.760 9.931 9.760 9.931 13,113 +0.41(+4.26%)
Aug 05, 2002 9.701 9.701 9.525 9.525 70,608 -0.30(-3.05%)
Aug 02, 2002 10.08 10.08 9.825 9.825 20,173 -0.19(-1.93%)
Aug 01, 2002 10.23 10.29 10.02 10.02 28,243 -0.13(-1.31%)
Jul 31, 2002 10.17 10.20 10.03 10.15 28,243 +0.05(+0.53%)
Jul 30, 2002 10.04 10.15 10.04 10.10 19,165 +0.06(+0.59%)
Jul 29, 2002 9.913 10.15 9.913 10.04 63,547 +0.48(+5.03%)
Jul 26, 2002 9.451 9.572 9.451 9.557 5,043 +0.14(+1.47%)
Jul 25, 2002 9.393 9.653 9.393 9.418 41,356 -0.04(-0.42%)
Jul 24, 2002 8.845 9.458 8.845 9.458 37,321 +0.59(+6.65%)
Jul 23, 2002 8.914 8.914 8.808 8.868 71,617 -0.34(-3.69%)
Jul 22, 2002 9.383 9.383 9.073 9.208 72,625 -0.28(-2.95%)
Jul 19, 2002 9.522 9.607 9.463 9.488 31,269 -0.60(-5.99%)
Jul 17, 2002 10.33 10.33 10.09 10.09 61,530 -0.21(-2.02%)
Jul 12, 2002 10.38 10.38 10.29 10.30 6,052 +0.06(+0.58%)
Jul 11, 2002 10.33 10.33 10.08 10.24 99,860 -0.04(-0.37%)
Jul 10, 2002 10.69 10.69 10.28 10.28 58,504 -0.68(-6.21%)
Jul 09, 2002 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jul 08, 2002 10.96 10.96 10.96 10.96 2,017 +0.16(+1.51%)
Jul 05, 2002 10.80 10.80 10.80 10.80 4,034 +0.11(+1.07%)
Jul 04, 2002 10.68 10.68 10.56 10.68 10,086 +0.00(+0.00%)
Jul 03, 2002 10.68 10.68 10.56 10.68 10,086 -0.05(-0.46%)
Jul 02, 2002 10.73 10.73 10.73 10.73 3,026 -0.36(-3.26%)
Jul 01, 2002 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
Jun 28, 2002 11.09 11.09 11.09 11.09 2,017 +0.16(+1.45%)
Jun 27, 2002 10.84 10.93 10.84 10.93 16,139 +0.15(+1.38%)
Jun 26, 2002 10.63 10.79 10.63 10.79 117,008 -0.39(-3.49%)
Jun 25, 2002 11.18 11.18 11.18 11.18 4,034 +0.04(+0.34%)
Jun 21, 2002 11.21 11.21 11.08 11.14 55,478 -0.15(-1.32%)
Jun 20, 2002 11.35 11.38 11.29 11.29 10,086 -0.17(-1.47%)
Jun 19, 2002 11.58 11.58 11.46 11.46 30,260 -0.16(-1.40%)
Jun 18, 2002 11.60 11.62 11.57 11.62 40,347 +0.12(+1.05%)
Jun 17, 2002 11.40 11.52 11.40 11.50 7,060 +0.21(+1.84%)
Jun 14, 2002 11.14 11.29 11.13 11.29 21,182 -0.14(-1.20%)
Jun 12, 2002 11.37 11.43 11.37 11.43 19,165 +0.01(+0.13%)
Jun 11, 2002 11.50 11.50 11.41 11.41 2,017 -0.09(-0.82%)
Jun 10, 2002 11.51 11.51 11.51 11.51 2,017 +0.04(+0.36%)
Jun 07, 2002 11.46 11.46 11.46 11.46 0 +0.00(+0.00%)
Jun 06, 2002 11.73 11.73 11.46 11.46 5,043 -0.24(-2.05%)
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.