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 (%)
Aug 31, 2021 0.0500 0.0500 0.0400 0.0450 107,484 -0.01(-10.00%)
Aug 30, 2021 0.0500 0.0500 0.0450 0.0500 34,923 +0.00(+0.00%)
Aug 27, 2021 0.0450 0.0500 0.0450 0.0500 57,154 +0.01(+11.11%)
Aug 26, 2021 0.0500 0.0500 0.0400 0.0450 176,159 -0.01(-10.00%)
Aug 25, 2021 0.0500 0.0500 0.0450 0.0500 73,590 +0.00(+0.00%)
Aug 24, 2021 0.0500 0.0500 0.0450 0.0500 34,607 +0.00(+0.00%)
Aug 23, 2021 0.0500 0.0500 0.0500 0.0500 30,812 +0.00(+0.00%)
Aug 20, 2021 0.0600 0.0600 0.0450 0.0500 311,224 +0.00(+0.00%)
Aug 19, 2021 0.0550 0.0600 0.0500 0.0500 29,956 -0.00(-9.09%)
Aug 18, 2021 0.0600 0.0600 0.0550 0.0550 169,722 +0.00(+0.00%)
Aug 17, 2021 0.0500 0.0550 0.0500 0.0550 365,206 +0.00(+10.00%)
Aug 16, 2021 0.0450 0.0500 0.0400 0.0500 559,497 +0.01(+25.00%)
Aug 13, 2021 0.0400 0.0450 0.0400 0.0400 39,782 +0.00(+0.00%)
Aug 12, 2021 0.0450 0.0450 0.0400 0.0400 565,197 -0.00(-11.11%)
Aug 11, 2021 0.0450 0.0450 0.0400 0.0450 110,853 +0.00(+12.50%)
Aug 10, 2021 0.0450 0.0450 0.0400 0.0400 10,649 +0.00(+0.00%)
Aug 09, 2021 0.0500 0.0500 0.0400 0.0400 118,051 -0.01(-20.00%)
Aug 06, 2021 0.0450 0.0500 0.0400 0.0500 191,005 +0.01(+11.11%)
Aug 05, 2021 0.0450 0.0450 0.0400 0.0450 18,324 +0.00(+0.00%)
Aug 04, 2021 0.0500 0.0500 0.0400 0.0450 320,925 -0.01(-10.00%)
Aug 03, 2021 0.0450 0.0500 0.0450 0.0500 102,745 +0.01(+11.11%)
Jul 30, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 29, 2021 0.0500 0.0500 0.0450 0.0500 112,541 +0.00(+0.00%)
Jul 28, 2021 0.0450 0.0500 0.0400 0.0500 141,047 +0.00(+0.00%)
Jul 27, 2021 0.0500 0.0500 0.0500 0.0500 15,808 +0.00(+0.00%)
Jul 26, 2021 0.0500 0.0500 0.0500 0.0500 39,454 +0.00(+0.00%)
Jul 23, 2021 0.0500 0.0500 0.0500 0.0500 6,725 +0.00(+0.00%)
Jul 22, 2021 0.0500 0.0500 0.0450 0.0500 11,434 +0.00(+0.00%)
Jul 21, 2021 0.0500 0.0500 0.0450 0.0500 16,788 +0.00(+0.00%)
Jul 20, 2021 0.0500 0.0500 0.0450 0.0500 92,720 +0.00(+0.00%)
Jul 19, 2021 0.0500 0.0550 0.0500 0.0500 173,128 -0.00(-9.09%)
Jul 16, 2021 0.0550 0.0550 0.0500 0.0550 110,383 +0.00(+10.00%)
Jul 15, 2021 0.0550 0.0550 0.0500 0.0500 158,358 -0.00(-9.09%)
Jul 14, 2021 0.0550 0.0600 0.0500 0.0550 121,373 +0.00(+0.00%)
Jul 13, 2021 0.0550 0.0550 0.0500 0.0550 158,540 -0.00(-8.33%)
Jul 12, 2021 0.0600 0.0600 0.0550 0.0600 163,986 +0.00(+0.00%)
Jul 09, 2021 0.0600 0.0600 0.0500 0.0600 306,360 +0.00(+9.09%)
Jul 08, 2021 0.0550 0.0600 0.0500 0.0550 964,197 +0.00(+0.00%)
Jul 07, 2021 0.0600 0.0600 0.0550 0.0550 71,376 +0.00(+0.00%)
Jul 06, 2021 0.0550 0.0600 0.0550 0.0550 28,716 +0.00(+0.00%)
Jul 05, 2021 0.0600 0.0600 0.0550 0.0550 132,488 +0.00(+0.00%)
Jul 02, 2021 0.0550 0.0600 0.0550 0.0550 201,110 -0.00(-8.33%)
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%)
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.