Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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, 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%)
Jun 01, 2020 0.0750 0.0750 0.0650 0.0750 130,300 +0.01(+15.38%)
May 29, 2020 0.0600 0.0700 0.0600 0.0650 218,000 +0.01(+18.18%)
May 28, 2020 0.0500 0.0700 0.0500 0.0550 813,481 +0.01(+37.50%)
May 27, 2020 0.0500 0.0500 0.0400 0.0400 125,000 +0.00(+0.00%)
May 26, 2020 0.0400 0.0400 0.0400 0.0400 35,483 +0.00(+0.00%)
May 25, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
May 22, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2020 0.0400 0.0400 0.0400 0.0400 112,000 -0.01(-20.00%)
May 15, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 14, 2020 0.0400 0.0550 0.0400 0.0550 99,950 +0.00(+10.00%)
May 13, 2020 0.0700 0.0700 0.0400 0.0500 198,960 -0.01(-16.67%)
May 12, 2020 0.0300 0.0850 0.0300 0.0600 526,050 +0.04(+200.00%)
May 11, 2020 0.0200 0.0200 0.0200 0.0200 8,000 -0.01(-20.00%)
May 08, 2020 0.0250 0.0250 0.0250 0.0250 16,000 +0.00(+0.00%)
May 07, 2020 0.0250 0.0250 0.0250 0.0250 111,000 +0.00(+0.00%)
May 06, 2020 0.0200 0.0250 0.0200 0.0250 41,000 +0.00(+0.00%)
May 05, 2020 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Apr 30, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 23, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 21, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 17, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 16, 2020 0.0250 0.0250 0.0150 0.0150 15,000 +0.00(+0.00%)
Apr 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 02, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 27, 2020 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
Mar 26, 2020 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Mar 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0200 0.0150 0.0150 15,000 -0.01(-25.00%)
Mar 18, 2020 0.0300 0.0300 0.0200 0.0200 149,100 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0200 0.0200 34,500 -0.01(-20.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 12, 2020 0.0250 0.0300 0.0250 0.0300 171,000 +0.00(+20.00%)
Mar 11, 2020 0.0250 0.0250 0.0250 0.0250 45,010 -0.00(-16.67%)
Mar 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 06, 2020 0.0300 0.0300 0.0300 0.0300 6,100 -0.01(-14.29%)
Mar 03, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 02, 2020 0.0300 0.0300 0.0300 0.0300 14,000 -0.01(-14.29%)
Feb 28, 2020 0.0350 0.0350 0.0350 0.0350 17,000 -0.00(-12.50%)
Feb 26, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Feb 25, 2020 0.0300 0.0300 0.0300 0.0300 94,000 +0.00(+0.00%)
Feb 24, 2020 0.0300 0.0300 0.0300 0.0300 56,000 -0.01(-14.29%)
Feb 20, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 18, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2020 0.0450 0.0450 0.0450 0.0450 250,000 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0450 0.0450 371,000 -0.01(-10.00%)
Feb 11, 2020 0.0550 0.0550 0.0500 0.0500 440,000 +0.00(+0.00%)
Feb 10, 2020 0.0550 0.0550 0.0500 0.0500 35,500 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Feb 05, 2020 0.0550 0.0550 0.0500 0.0500 101,000 -0.00(-9.09%)
Feb 04, 2020 0.0600 0.0600 0.0450 0.0550 330,750 -0.00(-8.33%)
Feb 03, 2020 0.0500 0.0600 0.0500 0.0600 229,600 +0.01(+33.33%)
Jan 31, 2020 0.0350 0.0450 0.0350 0.0450 346,400 +0.01(+28.57%)
Jan 30, 2020 0.0350 0.0350 0.0350 0.0350 67,640 +0.00(+0.00%)
Jan 29, 2020 0.0350 0.0350 0.0350 0.0350 125,000 +0.01(+16.67%)
Jan 27, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 21, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 20, 2020 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Jan 17, 2020 0.0300 0.0300 0.0300 0.0300 126,100 +0.00(+0.00%)
Jan 16, 2020 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0350 0.0250 0.0300 300,000 -0.01(-14.29%)
Jan 14, 2020 0.0300 0.0350 0.0300 0.0350 473,000 +0.00(+0.00%)
Jan 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 08, 2020 0.0350 0.0350 0.0350 0.0350 57,463 +0.01(+16.67%)
Jan 07, 2020 0.0400 0.0400 0.0300 0.0300 541,500 -0.01(-25.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Jan 03, 2020 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jan 02, 2020 0.0450 0.0450 0.0400 0.0450 202,640 +0.00(+0.00%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 30, 2019 0.0400 0.0400 0.0300 0.0350 798,250 -0.00(-12.50%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 321,301 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Sep 05, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 04, 2019 0.0650 0.0650 0.0650 0.0650 24,000 -0.01(-7.14%)
Sep 03, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Aug 30, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 29, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Aug 28, 2019 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Aug 27, 2019 0.0650 0.0650 0.0650 0.0650 12,000 -0.01(-7.14%)
Aug 26, 2019 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+7.69%)
Aug 23, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Aug 22, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Aug 21, 2019 0.0700 0.0700 0.0700 0.0700 152,500 -0.00(-6.67%)
Aug 20, 2019 0.0700 0.0750 0.0700 0.0750 108,400 +0.00(+7.14%)
Aug 19, 2019 0.0700 0.0700 0.0700 0.0700 20,500 +0.00(+0.00%)
Aug 16, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Aug 15, 2019 0.0700 0.0700 0.0700 0.0700 26,000 +0.01(+7.69%)
Aug 14, 2019 0.0650 0.0650 0.0650 0.0650 118,961 +0.00(+0.00%)
Aug 13, 2019 0.0550 0.0650 0.0550 0.0650 255,000 +0.01(+30.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Aug 07, 2019 0.0500 0.0500 0.0500 0.0500 69,500 +0.00(+0.00%)
Aug 06, 2019 0.0550 0.0550 0.0500 0.0500 115,500 -0.00(-9.09%)
Aug 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 01, 2019 0.0550 0.0550 0.0550 0.0550 56,400 +0.00(+0.00%)
Jul 31, 2019 0.0650 0.0650 0.0550 0.0550 231,900 -0.01(-15.38%)
Jul 30, 2019 0.0650 0.0650 0.0650 0.0650 47,500 +0.00(+0.00%)
Jul 29, 2019 0.0700 0.0700 0.0650 0.0650 239,000 -0.01(-7.14%)
Jul 26, 2019 0.0750 0.0750 0.0700 0.0700 60,000 -0.00(-6.67%)
Jul 25, 2019 0.0750 0.0750 0.0750 0.0750 81,000 +0.00(+7.14%)
Jul 24, 2019 0.0750 0.0750 0.0700 0.0700 104,575 +0.00(+0.00%)
Jul 23, 2019 0.0750 0.0750 0.0700 0.0700 165,000 -0.00(-6.67%)
Jul 22, 2019 0.0700 0.0750 0.0700 0.0750 176,214 +0.00(+7.14%)
Jul 19, 2019 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jul 18, 2019 0.0750 0.0750 0.0700 0.0700 113,100 -0.00(-6.67%)
Jul 17, 2019 0.0750 0.0750 0.0700 0.0750 27,600 +0.00(+0.00%)
Jul 15, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jul 12, 2019 0.0900 0.0900 0.0850 0.0850 115,000 +0.00(+0.00%)
Jul 11, 2019 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Jul 10, 2019 0.0850 0.0850 0.0800 0.0800 68,000 -0.01(-5.88%)
Jul 09, 2019 0.0850 0.0850 0.0800 0.0850 33,500 +0.01(+13.33%)
Jul 08, 2019 0.0850 0.0850 0.0750 0.0750 176,000 -0.01(-11.76%)
Jul 05, 2019 0.0750 0.0850 0.0750 0.0850 133,000 +0.01(+21.43%)
Jul 04, 2019 0.0750 0.0750 0.0700 0.0700 175,533 -0.01(-12.50%)
Jul 03, 2019 0.0650 0.0800 0.0650 0.0800 60,000 +0.01(+23.08%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.