Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 31, 2021 0.0750 0.0800 0.0750 0.0800 5,869 +0.00(+0.00%)
May 28, 2021 0.0750 0.0800 0.0750 0.0800 15,968 +0.01(+6.67%)
May 27, 2021 0.0800 0.0800 0.0750 0.0750 178,322 -0.01(-6.25%)
May 26, 2021 0.0800 0.0800 0.0750 0.0800 113,370 +0.00(+0.00%)
May 25, 2021 0.0750 0.0800 0.0750 0.0800 328,713 +0.00(+0.00%)
May 21, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 20, 2021 0.0750 0.0800 0.0750 0.0750 663,217 +0.00(+0.00%)
May 19, 2021 0.0800 0.0800 0.0750 0.0750 395,504 -0.01(-11.76%)
May 18, 2021 0.0750 0.0900 0.0750 0.0850 580,689 +0.01(+6.25%)
May 17, 2021 0.0750 0.0800 0.0750 0.0800 27,898 +0.00(+0.00%)
May 14, 2021 0.0800 0.0800 0.0750 0.0800 15,471 +0.00(+0.00%)
May 13, 2021 0.0750 0.0800 0.0750 0.0800 212,010 +0.00(+0.00%)
May 12, 2021 0.0800 0.0850 0.0750 0.0800 54,586 +0.00(+0.00%)
May 11, 2021 0.0750 0.0800 0.0750 0.0800 137,469 +0.00(+0.00%)
May 10, 2021 0.0800 0.0800 0.0750 0.0800 25,143 +0.00(+0.00%)
May 07, 2021 0.0750 0.0800 0.0700 0.0800 233,771 +0.01(+14.29%)
May 06, 2021 0.0750 0.0750 0.0700 0.0700 158,680 -0.00(-6.67%)
May 05, 2021 0.0700 0.0800 0.0700 0.0750 347,125 +0.00(+0.00%)
May 04, 2021 0.0750 0.0800 0.0700 0.0750 261,890 +0.00(+0.00%)
May 03, 2021 0.0750 0.0800 0.0750 0.0750 262,000 -0.01(-6.25%)
Apr 30, 2021 0.0750 0.0800 0.0750 0.0800 40,359 +0.01(+6.67%)
Apr 29, 2021 0.0750 0.0800 0.0700 0.0750 280,723 +0.00(+0.00%)
Apr 28, 2021 0.0750 0.0800 0.0700 0.0750 237,889 -0.01(-6.25%)
Apr 27, 2021 0.0750 0.0800 0.0700 0.0800 211,229 +0.00(+0.00%)
Apr 26, 2021 0.0750 0.0800 0.0750 0.0800 115,509 +0.00(+0.00%)
Apr 23, 2021 0.0750 0.0800 0.0750 0.0800 43,916 +0.01(+6.67%)
Apr 22, 2021 0.0750 0.0800 0.0700 0.0750 105,726 +0.00(+0.00%)
Apr 21, 2021 0.0700 0.0800 0.0700 0.0750 323,180 +0.00(+0.00%)
Apr 20, 2021 0.0800 0.0850 0.0650 0.0750 602,916 -0.01(-11.76%)
Apr 19, 2021 0.0800 0.0850 0.0800 0.0850 322,498 +0.00(+0.00%)
Apr 16, 2021 0.0850 0.0850 0.0800 0.0850 135,916 +0.01(+6.25%)
Apr 15, 2021 0.0850 0.0900 0.0800 0.0800 377,061 -0.01(-11.11%)
Apr 14, 2021 0.0950 0.0950 0.0800 0.0900 292,307 +0.00(+0.00%)
Apr 13, 2021 0.0850 0.0950 0.0850 0.0900 356,940 +0.00(+0.00%)
Apr 12, 2021 0.0950 0.0950 0.0850 0.0900 345,261 -0.01(-5.26%)
Apr 09, 2021 0.0900 0.0950 0.0900 0.0950 179,291 +0.01(+5.56%)
Apr 08, 2021 0.0900 0.0950 0.0900 0.0900 57,080 +0.00(+0.00%)
Apr 07, 2021 0.1000 0.1000 0.0850 0.0900 163,603 -0.01(-5.26%)
Apr 06, 2021 0.0950 0.1000 0.0900 0.0950 209,260 -0.01(-5.00%)
Apr 05, 2021 0.1000 0.1000 0.0900 0.1000 190,333 -0.00(-4.76%)
Apr 01, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 31, 2021 0.1050 0.1050 0.0950 0.1000 181,958 +0.00(+0.00%)
Mar 30, 2021 0.1000 0.1000 0.0950 0.1000 39,809 +0.00(+0.00%)
Mar 29, 2021 0.0950 0.1000 0.0950 0.1000 77,438 +0.00(+0.00%)
Mar 26, 2021 0.0950 0.1000 0.0950 0.1000 162,998 +0.01(+5.26%)
Mar 25, 2021 0.0950 0.1000 0.0850 0.0950 150,722 +0.00(+0.00%)
Mar 24, 2021 0.0900 0.1000 0.0850 0.0950 486,010 +0.01(+5.56%)
Mar 23, 2021 0.0900 0.0950 0.0850 0.0900 338,468 -0.01(-5.26%)
Mar 22, 2021 0.0950 0.1000 0.0900 0.0950 171,165 -0.01(-5.00%)
Mar 19, 2021 0.1000 0.1000 0.0950 0.1000 104,820 +0.00(+0.00%)
Mar 18, 2021 0.0900 0.1000 0.0900 0.1000 342,199 +0.00(+0.00%)
Mar 17, 2021 0.1000 0.1050 0.0900 0.1000 554,856 +0.00(+0.00%)
Mar 16, 2021 0.1050 0.1050 0.0950 0.1000 352,920 -0.00(-4.76%)
Mar 15, 2021 0.1050 0.1100 0.0950 0.1050 490,051 +0.00(+0.00%)
Mar 12, 2021 0.1000 0.1050 0.0950 0.1050 380,139 +0.00(+5.00%)
Mar 11, 2021 0.1050 0.1050 0.0950 0.1000 782,592 +0.00(+0.00%)
Mar 10, 2021 0.1050 0.1100 0.1000 0.1000 469,424 -0.00(-4.76%)
Mar 09, 2021 0.1100 0.1100 0.1000 0.1050 495,810 -0.01(-4.55%)
Mar 08, 2021 0.1100 0.1150 0.1050 0.1100 274,376 +0.00(+0.00%)
Mar 05, 2021 0.1100 0.1150 0.0950 0.1100 684,302 +0.00(+0.00%)
Mar 04, 2021 0.1150 0.1300 0.1050 0.1100 948,052 -0.01(-12.00%)
Mar 03, 2021 0.1300 0.1350 0.1150 0.1250 745,633 -0.01(-3.85%)
Mar 02, 2021 0.1150 0.1450 0.1100 0.1300 2,470,402 +0.02(+18.18%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.