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 (%)
Sep 30, 2021 0.2600 0.2650 0.2200 0.2500 65,136 +0.00(+0.00%)
Sep 29, 2021 0.2550 0.2600 0.2500 0.2500 3,274 +0.00(+0.00%)
Sep 28, 2021 0.2700 0.2700 0.2500 0.2500 3,436 -0.01(-3.85%)
Sep 27, 2021 0.2450 0.2600 0.2200 0.2600 35,668 +0.01(+4.00%)
Sep 24, 2021 0.2500 0.2650 0.2100 0.2500 34,568 -0.02(-5.66%)
Sep 23, 2021 0.2750 0.2750 0.2500 0.2650 7,964 +0.00(+0.00%)
Sep 22, 2021 0.2900 0.2900 0.2350 0.2650 42,032 +0.01(+1.92%)
Sep 21, 2021 0.2950 0.3000 0.2100 0.2600 75,336 -0.01(-3.70%)
Sep 20, 2021 0.2500 0.2950 0.2500 0.2700 34,347 -0.07(-21.74%)
Sep 17, 2021 0.2950 0.3700 0.2700 0.3450 95,030 +0.30(+762.50%)
Sep 16, 2021 0.0450 0.0500 0.0400 0.0400 345,219 -0.01(-20.00%)
Sep 15, 2021 0.0450 0.0500 0.0450 0.0500 57,033 +0.00(+0.00%)
Sep 14, 2021 0.0450 0.0500 0.0450 0.0500 12,910 +0.00(+0.00%)
Sep 13, 2021 0.0500 0.0500 0.0400 0.0500 45,416 +0.01(+11.11%)
Sep 10, 2021 0.0500 0.0500 0.0450 0.0450 96,717 -0.01(-10.00%)
Sep 09, 2021 0.0500 0.0500 0.0450 0.0500 29,515 +0.00(+0.00%)
Sep 08, 2021 0.0500 0.0500 0.0450 0.0500 36,288 +0.00(+0.00%)
Sep 07, 2021 0.0500 0.0500 0.0400 0.0500 175,618 +0.00(+0.00%)
Sep 03, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 02, 2021 0.0450 0.0500 0.0450 0.0450 109,868 -0.01(-10.00%)
Sep 01, 2021 0.0450 0.0500 0.0400 0.0500 115,762 +0.01(+11.11%)
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%)
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.