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 (%)
Jun 30, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 29, 2021 0.0600 0.0650 0.0600 0.0650 65,723 +0.00(+0.00%)
Jun 28, 2021 0.0600 0.0650 0.0600 0.0650 97,385 +0.00(+0.00%)
Jun 25, 2021 0.0700 0.0700 0.0600 0.0650 1,324,846 -0.01(-13.33%)
Jun 24, 2021 0.0750 0.0750 0.0700 0.0750 146,931 +0.00(+0.00%)
Jun 23, 2021 0.0750 0.0800 0.0750 0.0750 47,519 -0.01(-6.25%)
Jun 22, 2021 0.0750 0.0900 0.0700 0.0800 121,438 +0.01(+6.67%)
Jun 21, 2021 0.0750 0.0800 0.0700 0.0750 50,708 -0.01(-6.25%)
Jun 18, 2021 0.0750 0.0800 0.0700 0.0800 137,691 +0.01(+6.67%)
Jun 17, 2021 0.0700 0.0750 0.0700 0.0750 80,400 +0.00(+7.14%)
Jun 16, 2021 0.0750 0.0750 0.0700 0.0700 73,117 -0.00(-6.67%)
Jun 15, 2021 0.0800 0.0800 0.0700 0.0750 131,380 +0.00(+0.00%)
Jun 14, 2021 0.0750 0.0800 0.0750 0.0750 101,139 -0.01(-6.25%)
Jun 11, 2021 0.0750 0.0850 0.0750 0.0800 252,308 +0.00(+0.00%)
Jun 10, 2021 0.0750 0.0800 0.0700 0.0800 163,721 +0.01(+6.67%)
Jun 09, 2021 0.0700 0.0750 0.0700 0.0750 36,363 +0.00(+0.00%)
Jun 08, 2021 0.0750 0.0750 0.0700 0.0750 84,025 +0.00(+0.00%)
Jun 07, 2021 0.0750 0.0800 0.0750 0.0750 46,116 -0.01(-6.25%)
Jun 04, 2021 0.0800 0.0800 0.0700 0.0800 448,990 +0.00(+0.00%)
Jun 03, 2021 7.500 0.0800 0.0700 0.0800 34,034,000 +0.01(+6.67%)
Jun 02, 2021 0.0750 0.0800 0.0700 0.0750 116,072 -0.01(-6.25%)
Jun 01, 2021 0.0800 0.0800 0.0750 0.0800 145,370 +0.00(+0.00%)
May 31, 2021 0.0750 0.0800 0.0750 0.0800 5,869 +0.00(+0.00%)
May 28, 2021 0.0750 0.0800 0.0750 0.0800 15,968 +0.01(+6.67%)
May 27, 2021 0.0800 0.0800 0.0750 0.0750 178,322 -0.01(-6.25%)
May 26, 2021 0.0800 0.0800 0.0750 0.0800 113,370 +0.00(+0.00%)
May 25, 2021 0.0750 0.0800 0.0750 0.0800 328,713 +0.00(+0.00%)
May 21, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 20, 2021 0.0750 0.0800 0.0750 0.0750 663,217 +0.00(+0.00%)
May 19, 2021 0.0800 0.0800 0.0750 0.0750 395,504 -0.01(-11.76%)
May 18, 2021 0.0750 0.0900 0.0750 0.0850 580,689 +0.01(+6.25%)
May 17, 2021 0.0750 0.0800 0.0750 0.0800 27,898 +0.00(+0.00%)
May 14, 2021 0.0800 0.0800 0.0750 0.0800 15,471 +0.00(+0.00%)
May 13, 2021 0.0750 0.0800 0.0750 0.0800 212,010 +0.00(+0.00%)
May 12, 2021 0.0800 0.0850 0.0750 0.0800 54,586 +0.00(+0.00%)
May 11, 2021 0.0750 0.0800 0.0750 0.0800 137,469 +0.00(+0.00%)
May 10, 2021 0.0800 0.0800 0.0750 0.0800 25,143 +0.00(+0.00%)
May 07, 2021 0.0750 0.0800 0.0700 0.0800 233,771 +0.01(+14.29%)
May 06, 2021 0.0750 0.0750 0.0700 0.0700 158,680 -0.00(-6.67%)
May 05, 2021 0.0700 0.0800 0.0700 0.0750 347,125 +0.00(+0.00%)
May 04, 2021 0.0750 0.0800 0.0700 0.0750 261,890 +0.00(+0.00%)
May 03, 2021 0.0750 0.0800 0.0750 0.0750 262,000 -0.01(-6.25%)
Apr 30, 2021 0.0750 0.0800 0.0750 0.0800 40,359 +0.01(+6.67%)
Apr 29, 2021 0.0750 0.0800 0.0700 0.0750 280,723 +0.00(+0.00%)
Apr 28, 2021 0.0750 0.0800 0.0700 0.0750 237,889 -0.01(-6.25%)
Apr 27, 2021 0.0750 0.0800 0.0700 0.0800 211,229 +0.00(+0.00%)
Apr 26, 2021 0.0750 0.0800 0.0750 0.0800 115,509 +0.00(+0.00%)
Apr 23, 2021 0.0750 0.0800 0.0750 0.0800 43,916 +0.01(+6.67%)
Apr 22, 2021 0.0750 0.0800 0.0700 0.0750 105,726 +0.00(+0.00%)
Apr 21, 2021 0.0700 0.0800 0.0700 0.0750 323,180 +0.00(+0.00%)
Apr 20, 2021 0.0800 0.0850 0.0650 0.0750 602,916 -0.01(-11.76%)
Apr 19, 2021 0.0800 0.0850 0.0800 0.0850 322,498 +0.00(+0.00%)
Apr 16, 2021 0.0850 0.0850 0.0800 0.0850 135,916 +0.01(+6.25%)
Apr 15, 2021 0.0850 0.0900 0.0800 0.0800 377,061 -0.01(-11.11%)
Apr 14, 2021 0.0950 0.0950 0.0800 0.0900 292,307 +0.00(+0.00%)
Apr 13, 2021 0.0850 0.0950 0.0850 0.0900 356,940 +0.00(+0.00%)
Apr 12, 2021 0.0950 0.0950 0.0850 0.0900 345,261 -0.01(-5.26%)
Apr 09, 2021 0.0900 0.0950 0.0900 0.0950 179,291 +0.01(+5.56%)
Apr 08, 2021 0.0900 0.0950 0.0900 0.0900 57,080 +0.00(+0.00%)
Apr 07, 2021 0.1000 0.1000 0.0850 0.0900 163,603 -0.01(-5.26%)
Apr 06, 2021 0.0950 0.1000 0.0900 0.0950 209,260 -0.01(-5.00%)
Apr 05, 2021 0.1000 0.1000 0.0900 0.1000 190,333 -0.00(-4.76%)
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.