Skip to main content
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, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 25, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 18, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 17, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Sep 16, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Sep 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 11, 2020 0.0350 0.0400 0.0350 0.0400 5,720 +0.00(+0.00%)
Sep 10, 2020 0.0400 0.0400 0.0400 0.0400 3,001 +0.01(+33.33%)
Sep 09, 2020 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Sep 04, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 03, 2020 0.0350 0.0350 0.0350 0.0350 31,000 -0.00(-12.50%)
Sep 01, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
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%)
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.