Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

S&P 1500 Value Tilt ETF SPDR (NY: VLU )

183.14 -0.83 (-0.45%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 20, 2024 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 (%)
May 30, 2017 77.83 77.83 77.83 0 -0.19(-0.25%)
May 25, 2017 78.03 23 +0.40(+0.51%)
May 24, 2017 77.90 77.90 77.63 77.63 373 +0.08(+0.10%)
May 23, 2017 77.55 77.55 77.55 77.55 680 +0.26(+0.34%)
May 15, 2017 77.29 77.29 77.29 0 -0.54(-0.69%)
May 10, 2017 77.82 1 -0.03(-0.03%)
May 09, 2017 77.94 77.95 77.85 77.85 436 -0.16(-0.21%)
May 03, 2017 78.01 78.01 78.01 0 +0.46(+0.59%)
May 02, 2017 77.56 77.56 77.55 77.55 640 -0.40(-0.51%)
May 01, 2017 77.91 77.95 77.64 77.95 585 -0.01(-0.01%)
Apr 25, 2017 77.96 77.96 77.96 0 +0.34(+0.43%)
Apr 24, 2017 77.63 77.63 77.63 77.63 125 +0.51(+0.66%)
Apr 21, 2017 77.11 77.11 77.11 77.11 522 +0.10(+0.13%)
Apr 20, 2017 76.99 77.02 76.99 77.02 1,255 +0.77(+1.02%)
Apr 19, 2017 76.74 76.83 76.24 76.24 2,650 -0.29(-0.38%)
Apr 17, 2017 76.54 11 -0.10(-0.13%)
Apr 13, 2017 76.63 76.63 76.63 76.63 641 -0.94(-1.22%)
Apr 10, 2017 77.58 70 +0.21(+0.27%)
Apr 07, 2017 77.48 77.48 77.37 77.37 319 -0.53(-0.68%)
Apr 05, 2017 77.90 77.90 77.90 0 +0.56(+0.73%)
Mar 30, 2017 77.34 17 -0.22(-0.29%)
Mar 29, 2017 77.47 77.59 77.40 77.56 2,481 +1.32(+1.73%)
Mar 27, 2017 76.25 85 -0.47(-0.62%)
Mar 24, 2017 76.77 76.77 76.66 76.72 660 +0.19(+0.24%)
Mar 22, 2017 76.53 76.53 76.53 0 -0.46(-0.60%)
Mar 21, 2017 77.85 77.85 76.99 76.99 387 -1.37(-1.75%)
Mar 20, 2017 78.36 78.36 78.36 78.36 23 +0.00(+0.00%)
Mar 17, 2017 78.22 78.37 78.22 78.36 1,258 +0.06(+0.08%)
Mar 16, 2017 78.36 78.36 78.30 78.30 1,534 -0.06(-0.08%)
Mar 15, 2017 81.28 81.28 78.36 78.36 1,182 +0.71(+0.92%)
Mar 14, 2017 77.65 77.65 77.64 77.64 2,126 -0.39(-0.50%)
Mar 13, 2017 78.07 78.26 78.03 78.03 618 -0.24(-0.31%)
Mar 10, 2017 78.27 78.27 78.27 78.27 165 +0.37(+0.48%)
Mar 08, 2017 77.90 77.90 77.90 0 -0.44(-0.56%)
Mar 07, 2017 78.15 78.35 78.15 78.33 835 -0.13(-0.17%)
Mar 06, 2017 78.17 78.47 78.17 78.47 366 -0.30(-0.39%)
Mar 03, 2017 78.78 79.01 78.77 78.77 1,450 -0.47(-0.60%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.