Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SPDR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 19, 2021 0.2100 0 +0.04(+23.53%)
Nov 18, 2021 0.2050 0.2000 0.1700 0.1700 77,918 -0.04(-19.05%)
Nov 17, 2021 0.1950 0.2100 0.1800 0.2100 15,199 +0.01(+5.00%)
Nov 16, 2021 0.2100 0.2150 0.2000 0.2000 27,947 +0.01(+5.26%)
Nov 15, 2021 0.2050 0.2100 0.1900 0.1900 12,628 -0.02(-9.52%)
Nov 12, 2021 0.2100 0.2100 0.2050 0.2100 6,036 +0.00(+0.00%)
Nov 11, 2021 0.2100 0.2100 0.2050 0.2100 26,918 +0.01(+5.00%)
Nov 10, 2021 0.2000 0.2000 48,675 +0.01(+5.26%)
Nov 09, 2021 0.2000 0.2050 0.1850 0.1900 12,230 -0.01(-7.32%)
Nov 08, 2021 0.2050 0.2050 0.1850 0.2050 10,357 +0.00(+0.00%)
Nov 05, 2021 0.2100 0.2100 0.1900 0.2050 21,919 -0.01(-2.38%)
Nov 04, 2021 0.2100 0.2100 0.2050 0.2100 7,599 +0.01(+2.44%)
Nov 03, 2021 0.2100 0.2150 0.2050 0.2050 28,122 -0.01(-2.38%)
Nov 02, 2021 0.2100 0.2200 0.1800 0.2100 72,514 -0.01(-2.33%)
Nov 01, 2021 0.2000 0.2300 0.1900 0.2150 64,467 +0.02(+13.16%)
Oct 29, 2021 0.1700 0.2000 0.1650 0.1900 209,243 +0.02(+11.76%)
Oct 28, 2021 0.1800 0.1900 0.1600 0.1700 111,430 -0.01(-8.11%)
Oct 27, 2021 0.1850 0.1950 0.1700 0.1850 35,200 +0.01(+2.78%)
Oct 26, 2021 0.1750 0.1800 0.1700 0.1800 21,226 +0.00(+0.00%)
Oct 25, 2021 0.1850 0.2000 0.1700 0.1800 63,491 +0.01(+5.88%)
Oct 22, 2021 0.2000 0.2000 0.1700 0.1700 40,677 -0.03(-17.07%)
Oct 21, 2021 0.2000 0.2050 0.1900 0.2050 3,143 +0.00(+0.00%)
Oct 20, 2021 0.2050 0.2100 0.1800 0.2050 60,654 -0.01(-2.38%)
Oct 19, 2021 0.2150 0.2200 0.1950 0.2100 11,216 -0.01(-2.33%)
Oct 18, 2021 0.2150 0.2200 0.1900 0.2150 18,287 +0.00(+0.00%)
Oct 15, 2021 0.2200 0.2200 0.2000 0.2150 8,856 +0.00(+0.00%)
Oct 14, 2021 0.2300 0.2350 0.2000 0.2150 65,294 -0.01(-4.44%)
Oct 13, 2021 0.2150 0.2250 0.2150 0.2250 6,211 +0.01(+4.65%)
Oct 12, 2021 0.2400 0.2400 0.2100 0.2150 46,604 -0.02(-10.42%)
Oct 08, 2021 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Oct 07, 2021 0.2700 0.2750 0.2100 0.2250 86,196 -0.02(-10.00%)
Oct 06, 2021 0.2550 0.2550 0.2500 0.2500 2,235 +0.01(+4.17%)
Oct 05, 2021 0.2800 0.2800 0.2250 0.2400 13,585 -0.03(-9.43%)
Oct 04, 2021 0.2650 0.2650 0.2500 0.2650 5,033 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.