Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 26, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Aug 25, 2020 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Aug 21, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 20, 2020 0.0350 0.0400 0.0300 0.0350 31,000 -0.01(-22.22%)
Aug 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 13, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 12, 2020 0.0400 0.0450 0.0400 0.0400 218,000 -0.00(-11.11%)
Aug 10, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 07, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Aug 06, 2020 0.0500 0.0500 0.0400 0.0400 52,000 +0.00(+0.00%)
Aug 05, 2020 0.0350 0.0400 0.0350 0.0400 88,800 +0.00(+0.00%)
Aug 04, 2020 0.0400 0.0400 0.0400 0.0400 2,500 -0.00(-11.11%)
Jul 31, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 30, 2020 0.0450 0.0500 0.0400 0.0500 39,000 +0.01(+11.11%)
Jul 29, 2020 0.0450 0.0450 0.0350 0.0450 389,000 +0.01(+28.57%)
Jul 28, 2020 0.0400 0.0400 0.0350 0.0350 66,000 -0.00(-12.50%)
Jul 27, 2020 0.0400 0.0400 0.0400 0.0400 144,000 +0.00(+0.00%)
Jul 24, 2020 0.0450 0.0500 0.0400 0.0400 149,700 -0.01(-20.00%)
Jul 23, 2020 0.0450 0.0500 0.0450 0.0500 37,000 +0.00(+0.00%)
Jul 22, 2020 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Jul 21, 2020 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+25.00%)
Jul 20, 2020 0.0500 0.0500 0.0400 0.0400 65,900 -0.00(-11.11%)
Jul 17, 2020 0.0450 0.0450 0.0450 0.0450 17,000 -0.01(-10.00%)
Jul 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 14, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 13, 2020 0.0500 0.0500 0.0500 0.0500 34,000 -0.00(-9.09%)
Jul 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 08, 2020 0.0500 0.0600 0.0500 0.0500 18,000 +0.00(+0.00%)
Jul 07, 2020 0.0600 0.0600 0.0500 0.0500 23,450 -0.01(-16.67%)
Jul 06, 2020 0.0450 0.0600 0.0450 0.0600 221,000 +0.00(+0.00%)
Jul 03, 2020 0.0500 0.0600 0.0500 0.0600 56,050 +0.00(+9.09%)
Jul 02, 2020 0.0600 0.0600 0.0550 0.0550 66,000 -0.00(-8.33%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2020 0.0600 0.0600 0.0600 0.0600 2,436 +0.01(+33.33%)
Jun 26, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 24, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 0.0500 18,000 +0.01(+11.11%)
Jun 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 17, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 16, 2020 0.0500 0.0500 0.0500 0.0500 27,800 +0.01(+11.11%)
Jun 15, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jun 12, 2020 0.0450 0.0500 0.0450 0.0500 100,000 -0.00(-9.09%)
Jun 11, 2020 0.0500 0.0550 0.0500 0.0550 35,500 -0.00(-8.33%)
Jun 10, 2020 0.0500 0.0600 0.0500 0.0600 86,000 +0.00(+9.09%)
Jun 09, 2020 0.0550 0.0550 0.0550 0.0550 123,050 +0.00(+0.00%)
Jun 08, 2020 0.0650 0.0650 0.0550 0.0550 57,000 -0.01(-15.38%)
Jun 05, 2020 0.0650 0.0650 0.0600 0.0650 39,300 +0.01(+18.18%)
Jun 04, 2020 0.0650 0.0650 0.0550 0.0550 79,700 -0.00(-8.33%)
Jun 03, 2020 0.0700 0.0750 0.0500 0.0600 131,000 -0.02(-25.00%)
Jun 02, 2020 0.0750 0.0800 0.0700 0.0800 133,950 +0.01(+6.67%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.