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 (%)
Feb 26, 2021 0.1100 0.1150 0.0900 0.0950 1,944,258 -0.02(-17.39%)
Feb 25, 2021 0.1450 0.1450 0.1150 0.1150 1,696,894 -0.01(-11.54%)
Feb 24, 2021 0.1450 0.1550 0.1100 0.1300 3,128,038 -0.01(-10.34%)
Feb 23, 2021 0.1050 0.1800 0.1000 0.1450 9,573,004 +0.05(+61.11%)
Feb 22, 2021 0.1000 0.1000 0.0850 0.0900 907,007 -0.01(-10.00%)
Feb 19, 2021 0.0900 0.1050 0.0800 0.1000 2,247,933 +0.01(+11.11%)
Feb 18, 2021 0.1000 0.1000 0.0850 0.0900 1,473,794 -0.01(-10.00%)
Feb 17, 2021 0.1100 0.1200 0.0950 0.1000 2,650,938 -0.01(-13.04%)
Feb 16, 2021 0.1450 0.1450 0.1050 0.1150 3,816,785 -0.03(-17.86%)
Feb 12, 2021 0.1400 0.1400 0.1400 0 -0.03(-20.00%)
Feb 11, 2021 0.1200 0.3900 0.1200 0.1750 16,769,781 +0.07(+75.00%)
Feb 10, 2021 0.0400 0.1000 0.0400 0.1000 6,154,582 +0.07(+185.71%)
Feb 09, 2021 0.0400 0.0400 0.0350 0.0350 59,243 -0.00(-12.50%)
Feb 08, 2021 0.0350 0.0400 0.0350 0.0400 199,736 +0.00(+14.29%)
Feb 05, 2021 0.0300 0.0350 0.0300 0.0350 278,004 +0.00(+0.00%)
Feb 04, 2021 0.0350 0.0350 0.0350 0.0350 254,077 +0.00(+0.00%)
Feb 03, 2021 0.0350 0.0350 0.0350 0.0350 104,444 +0.00(+0.00%)
Feb 02, 2021 0.0350 0.0350 0.0350 0.0350 131,841 +0.00(+0.00%)
Feb 01, 2021 0.0350 0.0350 0.0300 0.0350 65,838 +0.00(+0.00%)
Jan 29, 2021 0.0350 0.0350 0.0350 0.0350 110,430 +0.00(+0.00%)
Jan 28, 2021 0.0350 0.0350 0.0300 0.0350 211,550 +0.00(+0.00%)
Jan 27, 2021 0.0350 0.0350 0.0350 0.0350 318,207 +0.00(+0.00%)
Jan 26, 2021 0.0400 0.0400 0.0350 0.0350 211,307 -0.00(-12.50%)
Jan 25, 2021 0.0400 0.0400 0.0400 0.0400 37,793 +0.01(+33.33%)
Jan 22, 2021 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Jan 21, 2021 0.0350 0.0350 0.0350 0.0350 106,125 +0.00(+0.00%)
Jan 20, 2021 0.0400 0.0400 0.0350 0.0350 293,550 +0.00(+0.00%)
Jan 19, 2021 0.0400 0.0500 0.0350 0.0350 456,669 -0.01(-22.22%)
Jan 18, 2021 0.0400 0.0450 0.0400 0.0450 1,156,908 +0.01(+50.00%)
Jan 15, 2021 0.0300 0.0300 0.0300 0.0300 88,500 +0.00(+20.00%)
Jan 14, 2021 0.0250 0.0250 0.0250 0.0250 16,000 -0.00(-16.67%)
Jan 12, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 11, 2021 0.0300 0.0300 0.0300 0.0300 5,075 +0.00(+20.00%)
Jan 08, 2021 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Jan 07, 2021 0.0350 0.0350 0.0250 0.0250 457,333 -0.01(-28.57%)
Jan 06, 2021 0.0350 0.0350 0.0350 0.0350 16,667 +0.01(+16.67%)
Jan 05, 2021 0.0300 0.0300 0.0300 0.0300 228,000 +0.00(+0.00%)
Jan 04, 2021 0.0300 0.0300 0.0300 0.0300 303,800 +0.00(+0.00%)
Dec 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2020 0.0300 0.0300 0.0300 0.0300 188,032 -0.01(-25.00%)
Dec 23, 2020 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Dec 22, 2020 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Dec 21, 2020 0.0300 0.0300 0.0300 0.0300 29,035 +0.00(+0.00%)
Dec 18, 2020 0.0300 0.0300 0.0300 0.0300 50,100 +0.00(+0.00%)
Dec 17, 2020 0.0300 0.0300 0.0300 0.0300 84,000 +0.00(+20.00%)
Dec 16, 2020 0.0300 0.0300 0.0250 0.0250 330,000 -0.00(-16.67%)
Dec 15, 2020 0.0300 0.0300 0.0300 0.0300 161,000 +0.00(+20.00%)
Dec 14, 2020 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Dec 11, 2020 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+0.00%)
Dec 10, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 08, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0300 0.0300 0.0300 20,020 +0.00(+20.00%)
Dec 04, 2020 0.0250 0.0250 0.0250 0.0250 30,028 +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.