Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

536.61 -3.86 (-0.71%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 13, 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 (%)
Nov 30, 2017 317.64 319.57 317.03 318.24 1,304,818 +1.82(+0.58%)
Nov 29, 2017 315.37 317.36 315.36 316.42 1,392,600 +1.44(+0.46%)
Nov 28, 2017 311.53 315.03 311.44 314.98 880,914 +4.30(+1.38%)
Nov 27, 2017 311.64 311.96 310.69 310.69 1,140,129 -0.59(-0.19%)
Nov 24, 2017 312.08 312.17 311.11 311.28 346,408 +0.14(+0.04%)
Nov 22, 2017 311.50 312.21 311.07 311.14 1,024,225 -0.20(-0.06%)
Nov 21, 2017 310.61 311.45 310.42 311.34 897,010 +1.98(+0.64%)
Nov 20, 2017 308.52 309.45 307.96 309.36 966,938 +1.10(+0.36%)
Nov 17, 2017 306.83 308.75 306.48 308.27 904,088 +0.84(+0.27%)
Nov 16, 2017 305.47 308.31 305.36 307.43 1,352,635 +3.03(+0.99%)
Nov 15, 2017 304.22 305.46 302.29 304.40 1,003,019 -1.42(-0.46%)
Nov 14, 2017 305.03 306.14 304.95 305.82 864,147 -0.41(-0.14%)
Nov 13, 2017 304.73 306.33 303.92 306.23 554,884 +0.59(+0.19%)
Nov 10, 2017 305.37 306.14 304.93 305.64 706,912 -0.03(-0.01%)
Nov 09, 2017 305.40 306.90 303.57 305.67 997,013 -1.52(-0.49%)
Nov 08, 2017 305.90 307.46 305.28 307.19 828,370 +0.75(+0.25%)
Nov 07, 2017 308.38 308.74 305.33 306.44 558,290 -1.94(-0.63%)
Nov 06, 2017 307.22 308.86 307.22 308.38 647,574 +1.22(+0.40%)
Nov 03, 2017 306.03 307.31 305.72 307.15 955,804 +0.77(+0.25%)
Nov 02, 2017 305.70 307.55 305.48 306.38 1,132,986 +0.26(+0.08%)
Nov 01, 2017 308.46 308.82 305.12 306.12 861,004 -0.81(-0.26%)
Oct 31, 2017 306.06 307.49 305.68 306.93 1,026,840 +1.63(+0.53%)
Oct 30, 2017 307.25 304.63 305.31 1,074,544 -2.21(-0.72%)
Oct 27, 2017 305.76 307.62 304.94 307.51 853,165 +1.61(+0.53%)
Oct 26, 2017 305.15 306.36 304.83 305.90 956,461 +1.32(+0.43%)
Oct 25, 2017 305.71 305.81 302.44 304.59 908,830 -1.89(-0.62%)
Oct 24, 2017 305.88 306.92 305.85 306.47 1,133,343 +1.21(+0.40%)
Oct 23, 2017 307.08 307.13 305.15 305.26 668,001 -1.63(-0.53%)
Oct 20, 2017 306.62 306.95 306.08 306.89 1,505,640 +1.82(+0.60%)
Oct 19, 2017 303.27 305.08 302.58 305.07 711,368 +0.29(+0.10%)
Oct 18, 2017 304.59 305.42 303.98 304.77 617,048 +0.96(+0.31%)
Oct 17, 2017 304.07 304.72 303.51 303.81 495,365 -0.41(-0.14%)
Oct 16, 2017 304.53 305.46 304.08 304.23 591,388 -0.05(-0.02%)
Oct 13, 2017 304.74 305.52 304.11 304.27 713,029 -0.19(-0.06%)
Oct 12, 2017 303.55 304.84 303.27 304.47 1,639,299 +0.07(+0.02%)
Oct 11, 2017 304.13 304.66 303.77 304.39 720,021 +0.21(+0.07%)
Oct 10, 2017 304.15 305.08 303.56 304.18 706,698 +0.92(+0.30%)
Oct 09, 2017 304.26 304.95 302.85 303.26 667,568 -0.88(-0.29%)
Oct 06, 2017 303.46 304.42 303.31 304.15 644,163 -0.29(-0.10%)
Oct 05, 2017 303.91 304.95 303.56 304.44 1,122,864 +0.98(+0.32%)
Oct 04, 2017 303.34 303.99 302.76 303.46 875,953 -0.18(-0.06%)
Oct 03, 2017 303.20 303.71 302.19 303.64 957,255 +0.77(+0.26%)
Oct 02, 2017 300.46 302.90 300.16 302.87 1,214,151 +2.64(+0.88%)
Sep 29, 2017 299.73 300.89 299.67 300.23 999,555 +0.34(+0.11%)
Sep 28, 2017 299.04 299.96 297.87 299.89 871,843 +0.66(+0.22%)
Sep 27, 2017 299.66 296.14 299.22 1,600,016 +2.78(+0.94%)
Sep 26, 2017 296.41 297.21 296.24 296.44 996,818 +0.25(+0.08%)
Sep 25, 2017 295.28 296.50 294.78 296.20 931,865 +0.67(+0.23%)
Sep 22, 2017 294.26 295.77 294.26 295.52 972,587 +0.82(+0.28%)
Sep 21, 2017 295.25 295.43 294.43 294.71 489,048 -0.64(-0.22%)
Sep 20, 2017 294.94 295.43 294.30 295.35 1,304,804 +0.86(+0.29%)
Sep 19, 2017 295.00 295.04 294.26 294.49 563,405 -0.03(-0.01%)
Sep 18, 2017 293.81 294.85 293.64 294.51 1,058,991 +1.39(+0.47%)
Sep 15, 2017 291.87 293.29 291.69 293.12 801,250 +1.04(+0.35%)
Sep 14, 2017 291.56 292.47 291.15 292.09 1,097,119 -0.08(-0.03%)
Sep 13, 2017 292.20 292.84 291.93 292.17 820,017 -0.33(-0.11%)
Sep 12, 2017 291.21 292.63 290.94 292.50 952,589 +2.02(+0.70%)
Sep 11, 2017 289.38 290.97 289.23 290.48 1,230,484 +3.42(+1.19%)
Sep 08, 2017 285.72 287.62 285.24 287.06 835,076 +0.71(+0.25%)
Sep 07, 2017 287.45 287.69 285.33 286.35 720,194 -0.95(-0.33%)
Sep 06, 2017 287.63 288.09 286.69 287.30 789,989 +0.34(+0.12%)
Sep 05, 2017 290.22 290.82 285.85 286.96 1,133,074 -3.18(-1.10%)
Sep 01, 2017 289.60 290.63 289.46 290.14 810,801 +1.12(+0.39%)
Aug 31, 2017 287.56 289.24 287.40 289.02 970,891 +2.31(+0.80%)
Aug 30, 2017 284.68 286.92 284.26 286.71 708,493 +1.73(+0.61%)
Aug 29, 2017 283.63 285.32 283.25 284.98 721,925 -0.27(-0.09%)
Aug 28, 2017 285.91 286.17 284.32 285.25 649,653 -0.15(-0.05%)
Aug 25, 2017 284.71 286.15 284.71 285.39 692,497 +1.36(+0.48%)
Aug 24, 2017 285.47 285.50 283.96 284.04 1,408,922 -0.31(-0.11%)
Aug 23, 2017 283.41 285.13 283.10 284.35 708,860 -0.68(-0.24%)
Aug 22, 2017 282.80 285.27 282.75 285.03 1,169,831 +2.63(+0.93%)
Aug 21, 2017 281.98 282.86 281.42 282.40 1,138,732 -0.03(-0.01%)
Aug 18, 2017 282.07 283.87 281.43 282.43 840,668 -0.57(-0.20%)
Aug 17, 2017 287.08 288.06 282.96 283.00 2,002,406 -4.96(-1.72%)
Aug 16, 2017 287.79 289.09 287.70 287.96 1,075,446 +0.72(+0.25%)
Aug 15, 2017 289.17 289.17 287.13 287.24 1,099,789 -1.52(-0.53%)
Aug 14, 2017 287.17 289.38 287.01 288.75 1,117,686 +3.27(+1.15%)
Aug 11, 2017 284.45 285.81 283.99 285.49 1,998,254 +0.58(+0.20%)
Aug 10, 2017 288.35 288.58 284.83 284.91 2,539,676 -4.55(-1.57%)
Aug 09, 2017 290.14 290.46 288.55 289.46 1,107,462 -2.01(-0.69%)
Aug 08, 2017 292.04 294.03 290.99 291.47 1,207,748 -0.74(-0.25%)
Aug 07, 2017 292.49 293.03 291.34 292.21 817,359 +0.08(+0.03%)
Aug 04, 2017 291.78 292.45 291.34 292.13 1,427,861 +0.83(+0.29%)
Aug 03, 2017 292.35 292.56 290.71 291.29 1,412,130 -0.81(-0.28%)
Aug 02, 2017 293.68 294.08 291.05 292.10 1,525,707 -2.18(-0.74%)
Aug 01, 2017 294.54 294.62 293.18 294.28 924,315 +0.75(+0.26%)
Jul 31, 2017 294.43 294.78 292.68 293.53 1,177,899 -0.35(-0.12%)
Jul 28, 2017 294.58 295.02 293.18 293.88 891,056 -1.40(-0.47%)
Jul 27, 2017 296.52 296.87 293.74 295.28 1,183,855 -0.88(-0.30%)
Jul 26, 2017 298.94 299.10 296.07 296.15 985,692 -2.78(-0.93%)
Jul 25, 2017 297.84 299.37 297.26 298.94 3,108,895 +2.65(+0.89%)
Jul 24, 2017 295.48 296.48 295.06 296.29 852,294 +0.52(+0.18%)
Jul 21, 2017 296.10 296.55 294.68 295.77 842,549 -0.78(-0.26%)
Jul 20, 2017 296.91 297.13 295.94 296.55 948,349 -0.32(-0.11%)
Jul 19, 2017 293.99 296.93 293.99 296.87 858,417 +3.02(+1.03%)
Jul 18, 2017 293.87 294.42 292.73 293.85 812,716 -0.98(-0.33%)
Jul 17, 2017 294.05 295.21 293.27 294.83 1,010,209 +0.67(+0.23%)
Jul 14, 2017 292.82 295.25 292.82 294.16 1,305,429 +0.91(+0.31%)
Jul 13, 2017 293.06 293.37 291.56 293.25 810,012 +0.31(+0.11%)
Jul 12, 2017 292.58 294.57 292.36 292.94 1,178,492 +1.83(+0.63%)
Jul 11, 2017 290.37 291.35 288.77 291.11 1,224,195 +0.50(+0.17%)
Jul 10, 2017 290.55 291.88 290.17 290.61 1,403,179 -0.65(-0.22%)
Jul 07, 2017 288.88 291.50 288.59 291.26 1,109,410 +2.86(+0.99%)
Jul 06, 2017 290.63 291.18 288.13 288.41 2,745,820 -3.57(-1.22%)
Jul 05, 2017 292.27 293.00 291.05 291.98 839,693 -1.13(-0.38%)
Jul 03, 2017 292.17 293.99 292.00 293.11 805,458 +2.22(+0.76%)
Jun 30, 2017 290.98 292.29 290.61 290.89 1,222,402 +0.19(+0.07%)
Jun 29, 2017 292.79 293.30 288.33 290.70 2,275,820 -1.90(-0.65%)
Jun 28, 2017 291.02 293.51 290.89 292.60 2,122,490 +3.30(+1.14%)
Jun 27, 2017 291.19 292.19 289.26 289.31 2,140,541 -2.40(-0.82%)
Jun 26, 2017 291.32 292.47 290.39 291.70 2,106,998 +1.13(+0.39%)
Jun 23, 2017 289.45 291.26 288.87 290.57 817,496 +1.21(+0.42%)
Jun 22, 2017 288.82 290.04 287.91 289.36 704,565 +0.39(+0.14%)
Jun 21, 2017 291.38 291.54 288.63 288.97 989,362 -1.69(-0.58%)
Jun 20, 2017 293.01 293.11 290.61 290.65 1,211,626 -3.25(-1.11%)
Jun 19, 2017 292.73 294.19 292.73 293.90 1,197,287 +1.76(+0.60%)
Jun 16, 2017 291.59 292.20 290.39 292.14 1,067,428 +0.00(+0.00%)
Jun 15, 2017 290.79 292.77 290.55 292.14 2,563,155 -1.39(-0.47%)
Jun 14, 2017 294.86 294.98 292.19 293.53 1,346,957 -1.30(-0.44%)
Jun 13, 2017 293.48 295.10 293.17 294.83 1,680,852 +1.89(+0.65%)
Jun 12, 2017 292.63 293.50 291.63 292.94 1,384,504 +0.31(+0.11%)
Jun 09, 2017 292.05 294.42 291.14 292.62 1,717,202 +1.05(+0.36%)
Jun 08, 2017 289.09 292.39 288.54 291.57 971,461 +2.54(+0.88%)
Jun 07, 2017 289.33 290.22 288.53 289.03 757,683 -0.15(-0.05%)
Jun 06, 2017 288.97 290.24 288.09 289.18 1,676,102 -1.07(-0.37%)
Jun 05, 2017 291.25 291.75 290.09 290.25 943,620 -1.19(-0.41%)
Jun 02, 2017 291.49 292.79 290.43 291.44 1,906,962 +0.39(+0.14%)
Jun 01, 2017 287.45 291.04 286.63 291.04 2,121,408 +4.52(+1.58%)
May 31, 2017 286.99 287.27 283.66 286.53 3,751,962 +0.06(+0.02%)
May 30, 2017 286.95 287.61 285.70 286.47 762,740 -0.92(-0.32%)
May 26, 2017 287.58 288.02 286.79 287.39 1,098,680 -0.73(-0.25%)
May 25, 2017 288.62 289.47 287.64 288.12 1,011,072 +0.45(+0.16%)
May 24, 2017 286.84 288.10 286.37 287.67 863,456 +0.81(+0.28%)
May 23, 2017 286.95 287.59 285.19 286.86 711,757 +0.52(+0.18%)
May 22, 2017 285.41 286.64 285.35 286.34 864,847 +1.44(+0.50%)
May 19, 2017 282.60 286.01 282.41 284.91 1,501,215 +2.91(+1.03%)
May 18, 2017 281.11 283.01 280.00 282.00 2,161,258 +0.24(+0.08%)
May 17, 2017 284.01 287.73 281.58 281.76 3,373,825 -5.82(-2.02%)
May 16, 2017 288.36 288.45 285.99 287.58 1,359,100 -0.38(-0.13%)
May 15, 2017 286.83 289.05 286.82 287.96 854,216 +1.79(+0.63%)
May 12, 2017 286.49 286.80 285.39 286.17 599,804 -1.16(-0.40%)
May 11, 2017 288.16 288.38 285.13 287.33 1,058,270 -1.78(-0.62%)
May 10, 2017 286.89 289.37 286.71 289.11 1,022,360 +1.83(+0.64%)
May 09, 2017 288.14 288.51 286.50 287.29 892,154 -0.66(-0.23%)
May 08, 2017 288.69 289.20 286.87 287.94 953,472 -1.24(-0.43%)
May 05, 2017 287.79 289.18 286.61 289.18 614,747 +2.45(+0.85%)
May 04, 2017 287.28 287.34 284.85 286.73 1,174,832 -0.39(-0.14%)
May 03, 2017 287.35 288.04 286.00 287.12 1,049,277 -1.21(-0.42%)
May 02, 2017 288.95 289.64 287.60 288.33 1,012,848 -0.45(-0.16%)
May 01, 2017 288.77 289.94 287.06 288.77 1,360,914 +0.90(+0.31%)
Apr 28, 2017 290.92 291.16 287.86 287.88 1,912,699 -2.94(-1.01%)
Apr 27, 2017 291.06 291.73 289.86 290.82 827,216 +0.27(+0.09%)
Apr 26, 2017 290.13 292.03 289.83 290.55 1,561,427 +0.02(+0.01%)
Apr 25, 2017 290.49 291.66 290.14 290.53 1,227,284 +1.76(+0.61%)
Apr 24, 2017 288.88 289.37 287.88 288.77 1,200,962 +3.46(+1.21%)
Apr 21, 2017 285.66 286.09 284.64 285.32 876,334 -0.72(-0.25%)
Apr 20, 2017 284.29 286.39 283.63 286.04 2,357,419 +2.81(+0.99%)
Apr 19, 2017 283.56 284.97 282.84 283.23 1,192,286 +0.55(+0.19%)
Apr 18, 2017 281.83 283.03 280.82 282.69 992,624 -0.05(-0.02%)
Apr 17, 2017 279.93 282.75 279.29 282.73 1,267,781 +3.45(+1.23%)
Apr 13, 2017 281.98 282.74 279.29 279.29 1,586,226 -3.15(-1.12%)
Apr 12, 2017 285.71 285.71 282.22 282.44 1,352,767 -3.51(-1.23%)
Apr 11, 2017 283.49 285.95 282.53 285.95 1,885,324 +1.68(+0.59%)
Apr 10, 2017 283.78 285.74 282.96 284.27 1,336,009 +0.75(+0.26%)
Apr 07, 2017 283.09 284.63 282.56 283.52 1,175,244 -0.41(-0.14%)
Apr 06, 2017 281.76 284.36 280.92 283.93 1,839,165 +2.41(+0.86%)
Apr 05, 2017 285.03 286.20 281.27 281.52 1,593,729 -2.18(-0.77%)
Apr 04, 2017 283.58 284.46 282.96 283.69 2,166,965 -0.42(-0.15%)
Apr 03, 2017 285.93 286.60 282.70 284.11 2,664,931 -1.55(-0.54%)
Mar 31, 2017 285.57 286.83 285.11 285.66 1,103,302 +0.09(+0.03%)
Mar 30, 2017 283.89 285.77 283.89 285.57 873,789 +1.50(+0.53%)
Mar 29, 2017 282.83 284.24 282.08 284.07 1,131,818 +0.96(+0.34%)
Mar 28, 2017 280.04 283.72 280.04 283.11 1,339,952 +2.11(+0.75%)
Mar 27, 2017 278.75 281.41 277.82 280.99 2,170,436 -0.42(-0.15%)
Mar 24, 2017 282.57 283.40 280.48 281.42 1,065,431 -0.27(-0.10%)
Mar 23, 2017 281.04 283.49 280.17 281.69 1,070,772 +0.66(+0.23%)
Mar 22, 2017 280.03 281.21 278.97 281.03 1,372,167 +0.63(+0.23%)
Mar 21, 2017 287.39 287.39 280.27 280.40 2,040,118 -5.60(-1.96%)
Mar 20, 2017 287.04 287.42 285.48 286.00 839,885 -1.30(-0.45%)
Mar 17, 2017 287.61 287.95 286.54 287.30 1,063,991 +0.19(+0.07%)
Mar 16, 2017 287.73 288.24 286.54 287.11 2,294,875 -0.19(-0.07%)
Mar 15, 2017 284.74 287.84 284.53 287.30 1,456,159 +3.79(+1.34%)
Mar 14, 2017 283.57 284.00 281.91 283.51 1,474,386 -1.09(-0.38%)
Mar 13, 2017 283.84 285.33 283.84 284.59 1,037,857 +0.47(+0.17%)
Mar 10, 2017 284.56 284.96 282.43 284.12 1,229,298 +1.40(+0.49%)
Mar 09, 2017 283.88 284.78 281.62 282.72 1,980,991 -1.08(-0.38%)
Mar 08, 2017 285.62 286.29 283.80 283.80 1,033,238 -1.50(-0.53%)
Mar 07, 2017 286.55 286.74 285.06 285.30 879,728 -1.47(-0.51%)
Mar 06, 2017 287.22 287.36 285.78 286.77 1,614,700 -1.89(-0.65%)
Mar 03, 2017 288.38 289.11 287.30 288.66 1,129,447 +0.28(+0.10%)
Mar 02, 2017 291.47 291.53 288.24 288.38 1,125,476 -3.37(-1.16%)
Mar 01, 2017 289.85 292.26 289.74 291.75 2,310,965 +4.80(+1.67%)
Feb 28, 2017 289.09 289.32 286.81 286.95 1,608,479 -3.09(-1.07%)
Feb 27, 2017 287.81 290.07 287.57 290.05 1,472,412 +1.81(+0.63%)
Feb 24, 2017 285.72 288.23 285.28 288.23 1,008,653 +0.44(+0.15%)
Feb 23, 2017 289.62 289.83 286.49 287.79 1,182,698 -1.31(-0.45%)
Feb 22, 2017 289.47 289.79 288.29 289.11 1,099,827 -1.02(-0.35%)
Feb 21, 2017 288.07 290.25 288.07 290.13 1,123,198 +2.32(+0.80%)
Feb 17, 2017 287.81 287.81 287.81 0 +0.34(+0.12%)
Feb 16, 2017 287.83 288.24 286.03 287.47 1,241,752 -0.32(-0.11%)
Feb 15, 2017 285.99 288.02 285.99 287.79 1,396,298 +0.89(+0.31%)
Feb 14, 2017 285.68 286.95 284.83 286.90 726,081 +0.81(+0.28%)
Feb 13, 2017 286.62 287.17 285.94 286.09 906,904 +0.83(+0.29%)
Feb 10, 2017 284.81 285.82 284.13 285.26 1,287,983 +1.50(+0.53%)
Feb 09, 2017 281.67 284.20 281.44 283.75 1,764,035 +2.64(+0.94%)
Feb 08, 2017 280.20 281.25 278.82 281.12 941,694 +0.24(+0.08%)
Feb 07, 2017 282.29 282.79 280.19 280.88 1,197,043 -0.78(-0.28%)
Feb 06, 2017 281.99 283.09 281.12 281.66 1,010,075 -1.21(-0.43%)
Feb 03, 2017 281.29 283.11 280.95 282.88 1,372,515 +3.68(+1.32%)
Feb 02, 2017 278.91 280.39 278.03 279.20 1,505,331 +0.32(+0.11%)
Feb 01, 2017 281.41 282.21 277.90 278.88 2,172,583 -0.81(-0.29%)
Jan 31, 2017 278.35 280.18 277.18 279.69 1,747,438 +0.94(+0.34%)
Jan 30, 2017 279.52 279.56 276.26 278.75 1,655,924 -2.42(-0.86%)
Jan 27, 2017 282.95 283.42 280.49 281.17 1,061,260 -1.47(-0.52%)
Jan 26, 2017 283.71 284.32 282.04 282.64 998,671 -0.95(-0.33%)
Jan 25, 2017 282.49 283.72 282.42 283.59 1,576,495 +2.38(+0.85%)
Jan 24, 2017 278.23 281.96 278.14 281.21 2,733,795 +4.15(+1.50%)
Jan 23, 2017 277.19 277.96 275.54 277.06 902,630 -0.70(-0.25%)
Jan 20, 2017 277.37 278.50 276.80 277.76 987,490 +1.41(+0.51%)
Jan 19, 2017 278.50 279.46 275.29 276.35 1,258,367 -1.96(-0.70%)
Jan 18, 2017 277.55 278.44 276.32 278.31 1,299,265 +1.14(+0.41%)
Jan 17, 2017 278.79 279.23 276.64 277.17 1,155,277 -2.48(-0.89%)
Jan 13, 2017 279.65 279.65 279.65 0 +1.54(+0.55%)
Jan 12, 2017 279.13 279.13 275.11 278.11 1,935,013 -1.61(-0.58%)
Jan 11, 2017 278.81 279.72 277.71 279.72 1,720,813 +1.12(+0.40%)
Jan 10, 2017 277.11 279.59 276.84 278.60 1,156,875 +1.80(+0.65%)
Jan 09, 2017 278.11 278.43 276.33 276.80 1,064,843 -1.75(-0.63%)
Jan 06, 2017 279.11 279.99 278.10 278.56 902,615 -0.26(-0.09%)
Jan 05, 2017 280.05 280.84 277.74 278.82 1,417,971 -2.21(-0.79%)
Jan 04, 2017 277.48 281.28 277.36 281.03 3,409,926 +4.38(+1.58%)
Jan 03, 2017 277.85 278.57 274.89 276.65 2,198,489 +1.49(+0.54%)
Dec 30, 2016 275.16 275.16 275.16 0 -1.08(-0.39%)
Dec 29, 2016 275.69 276.95 275.21 276.24 1,836,603 +0.81(+0.29%)
Dec 28, 2016 278.50 278.93 275.02 275.43 912,351 -2.83(-1.02%)
Dec 27, 2016 277.38 278.92 277.24 278.25 637,712 +1.10(+0.40%)
Dec 23, 2016 277.16 277.16 277.16 0 +0.62(+0.22%)
Dec 22, 2016 278.19 278.35 275.75 276.54 1,279,689 -1.66(-0.60%)
Dec 21, 2016 279.27 279.62 278.13 278.20 1,010,493 -1.27(-0.45%)
Dec 20, 2016 278.81 279.74 278.22 279.47 916,942 +1.63(+0.59%)
Dec 19, 2016 276.73 278.05 276.52 277.83 1,576,221 +1.58(+0.57%)
Dec 16, 2016 276.78 278.96 275.71 276.26 2,451,020 -0.53(-0.19%)
Dec 15, 2016 276.20 278.47 275.08 276.79 1,372,331 +1.22(+0.44%)
Dec 14, 2016 278.96 279.82 275.24 275.57 1,709,431 -3.53(-1.26%)
Dec 13, 2016 279.83 280.13 277.62 279.10 2,953,283 +0.53(+0.19%)
Dec 12, 2016 279.43 280.92 277.74 278.57 3,361,490 -1.59(-0.57%)
Dec 09, 2016 280.87 281.21 279.58 280.16 2,919,474 -0.64(-0.23%)
Dec 08, 2016 278.29 281.25 277.85 280.80 2,423,572 +3.08(+1.11%)
Dec 07, 2016 274.59 278.90 274.36 277.72 2,898,823 +3.14(+1.14%)
Dec 06, 2016 272.07 274.58 271.61 274.57 1,664,790 +2.72(+1.00%)
Dec 05, 2016 270.43 272.07 270.43 271.86 2,014,291 +2.96(+1.10%)
Dec 02, 2016 269.13 269.89 268.30 268.90 1,221,193 +0.22(+0.08%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.