Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

SPDR Portfolio S&P 500 ETF (NY: SPLG )

64.57 -0.42 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 64.96 65.16 64.44 64.57 4,101,177 -0.42(-0.65%)
Jul 18, 2024 65.69 65.81 64.73 64.99 5,959,616 -0.51(-0.78%)
Jul 17, 2024 65.73 65.92 65.46 65.50 8,703,437 -0.94(-1.41%)
Jul 16, 2024 66.20 66.47 66.10 66.44 3,016,020 +0.41(+0.62%)
Jul 15, 2024 66.11 66.43 65.82 66.03 5,424,075 +0.18(+0.27%)
Jul 12, 2024 65.59 66.29 65.54 65.85 6,781,190 +0.40(+0.61%)
Jul 11, 2024 66.05 66.14 65.37 65.45 6,084,843 -0.54(-0.82%)
Jul 10, 2024 65.52 66.05 65.48 65.99 5,536,804 +0.62(+0.95%)
Jul 09, 2024 65.42 65.53 65.33 65.37 4,013,625 +0.05(+0.08%)
Jul 08, 2024 65.34 65.42 65.18 65.32 4,715,429 +0.07(+0.11%)
Jul 05, 2024 64.90 65.28 64.81 65.25 5,047,379 +0.39(+0.60%)
Jul 03, 2024 64.54 64.90 64.53 64.86 2,845,676 +0.28(+0.43%)
Jul 02, 2024 63.95 64.58 63.94 64.58 6,866,758 +0.44(+0.69%)
Jul 01, 2024 64.17 64.20 63.81 64.14 5,417,364 +0.14(+0.22%)
Jun 28, 2024 64.36 64.72 63.86 64.00 5,948,252 -0.24(-0.37%)
Jun 27, 2024 64.14 64.32 64.05 64.24 4,445,062 +0.08(+0.12%)
Jun 26, 2024 63.95 64.24 63.86 64.16 5,798,980 +0.08(+0.12%)
Jun 25, 2024 63.98 64.12 63.80 64.08 6,045,846 +0.25(+0.39%)
Jun 24, 2024 64.02 64.32 63.81 63.83 6,305,870 -0.15(-0.23%)
Jun 21, 2024 64.03 64.17 63.87 63.98 4,411,315 -0.15(-0.23%)
Jun 20, 2024 64.41 64.49 63.91 64.13 6,235,732 -0.16(-0.25%)
Jun 18, 2024 64.15 64.31 64.09 64.29 4,027,791 +0.14(+0.22%)
Jun 17, 2024 63.56 64.29 63.49 64.15 5,748,853 +0.54(+0.85%)
Jun 14, 2024 63.41 63.64 63.28 63.61 3,145,267 +0.03(+0.05%)
Jun 13, 2024 63.67 63.68 63.25 63.58 4,119,469 +0.14(+0.22%)
Jun 12, 2024 63.51 63.78 63.34 63.44 5,508,200 +0.51(+0.81%)
Jun 11, 2024 62.61 62.95 62.37 62.93 5,870,269 +0.15(+0.24%)
Jun 10, 2024 62.50 62.82 62.43 62.78 3,620,171 +0.20(+0.32%)
Jun 07, 2024 62.56 62.93 62.42 62.58 3,972,981 -0.08(-0.13%)
Jun 06, 2024 62.71 62.76 62.44 62.66 7,891,136 -0.02(-0.03%)
Jun 05, 2024 62.21 62.68 61.98 62.68 7,059,615 +0.74(+1.19%)
Jun 04, 2024 61.72 62.03 61.53 61.94 4,109,974 +0.09(+0.15%)
Jun 03, 2024 62.01 62.02 61.27 61.85 6,298,202 +0.05(+0.08%)
May 31, 2024 61.39 61.83 60.76 61.80 9,403,578 +0.54(+0.88%)
May 30, 2024 61.48 61.57 61.11 61.27 4,347,826 -0.40(-0.65%)
May 29, 2024 61.63 61.81 61.59 61.67 5,602,214 -0.45(-0.72%)
May 28, 2024 62.17 62.18 61.78 62.11 5,413,923 +0.04(+0.06%)
May 24, 2024 61.86 62.15 61.76 62.07 4,421,620 +0.43(+0.70%)
May 23, 2024 62.47 62.48 61.51 61.65 6,980,633 -0.46(-0.74%)
May 22, 2024 62.20 62.28 61.84 62.10 4,450,594 -0.19(-0.30%)
May 21, 2024 62.03 62.30 62.01 62.29 4,949,483 +0.16(+0.26%)
May 20, 2024 62.08 62.31 62.02 62.13 5,793,473 +0.08(+0.13%)
May 17, 2024 61.98 62.06 61.80 62.05 3,859,833 +0.08(+0.13%)
May 16, 2024 62.10 62.30 61.96 61.97 5,348,939 -0.13(-0.21%)
May 15, 2024 61.64 62.13 61.56 62.10 5,232,146 +0.77(+1.25%)
May 14, 2024 61.07 61.40 61.02 61.34 7,169,050 +0.27(+0.44%)
May 13, 2024 61.25 61.26 60.93 61.07 5,117,185 +0.01(+0.02%)
May 10, 2024 61.17 61.26 60.91 61.06 4,833,054 +0.08(+0.13%)
May 09, 2024 60.65 60.98 60.56 60.98 5,835,754 +0.37(+0.61%)
May 08, 2024 60.41 60.68 60.39 60.61 8,141,180 -0.02(-0.03%)
May 07, 2024 60.66 60.78 60.53 60.63 5,625,108 +0.08(+0.13%)
May 06, 2024 60.23 60.55 60.17 60.55 5,664,298 +0.63(+1.05%)
May 03, 2024 59.92 60.06 59.61 59.92 8,858,604 +0.72(+1.21%)
May 02, 2024 59.09 59.30 58.56 59.20 5,771,736 +0.57(+0.97%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.