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 )

546.18 +7.10 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2022 451.63 462.15 447.62 461.84 1,398,811 +10.38(+2.30%)
Nov 29, 2022 449.89 453.70 449.89 451.47 507,895 +1.47(+0.33%)
Nov 28, 2022 454.89 456.45 448.96 449.99 735,623 -8.92(-1.94%)
Nov 25, 2022 457.02 459.51 456.25 458.92 279,798 +2.36(+0.52%)
Nov 23, 2022 455.24 459.05 454.35 456.56 547,143 +0.30(+0.07%)
Nov 22, 2022 450.97 456.47 450.75 456.26 595,507 +7.32(+1.63%)
Nov 21, 2022 447.69 449.94 446.57 448.93 428,540 -0.92(-0.20%)
Nov 18, 2022 451.12 452.30 445.71 449.86 508,323 +2.94(+0.66%)
Nov 17, 2022 443.21 447.04 441.50 446.92 720,154 -2.49(-0.55%)
Nov 16, 2022 453.33 453.33 448.46 449.42 623,810 -6.70(-1.47%)
Nov 15, 2022 455.64 459.78 452.48 456.12 1,009,000 +7.01(+1.56%)
Nov 14, 2022 451.35 455.70 448.88 449.11 938,422 -4.43(-0.98%)
Nov 11, 2022 452.19 457.24 451.71 453.54 747,524 +2.59(+0.57%)
Nov 10, 2022 441.56 451.15 441.56 450.95 1,401,211 +24.71(+5.80%)
Nov 09, 2022 432.04 434.65 425.48 426.24 717,001 -9.21(-2.11%)
Nov 08, 2022 435.54 440.00 430.49 435.45 696,394 +0.75(+0.17%)
Nov 07, 2022 433.57 435.05 429.32 434.70 767,586 +3.83(+0.89%)
Nov 04, 2022 429.64 434.11 423.95 430.87 803,241 +7.21(+1.70%)
Nov 03, 2022 419.51 426.66 416.33 423.67 868,392 -1.05(-0.25%)
Nov 02, 2022 435.65 424.53 424.72 849,721 -12.69(-2.90%)
Nov 01, 2022 440.19 441.18 434.98 437.41 1,057,121 +1.79(+0.41%)
Oct 31, 2022 434.14 438.07 432.67 435.62 870,976 -0.28(-0.06%)
Oct 28, 2022 428.83 436.25 426.51 435.90 767,240 +7.80(+1.82%)
Oct 27, 2022 430.11 433.76 427.63 428.10 671,099 -0.02(-0.00%)
Oct 26, 2022 428.39 434.62 425.86 428.12 731,320 +1.08(+0.25%)
Oct 25, 2022 416.49 427.51 416.46 427.04 759,875 +10.46(+2.51%)
Oct 24, 2022 416.35 417.90 412.06 416.58 711,616 +2.72(+0.66%)
Oct 21, 2022 406.40 414.69 402.54 413.86 826,691 +8.37(+2.07%)
Oct 20, 2022 412.44 416.01 404.40 405.49 650,906 -6.30(-1.53%)
Oct 19, 2022 415.44 417.38 407.71 411.79 745,224 -7.26(-1.73%)
Oct 18, 2022 421.71 424.45 415.81 419.05 910,866 +6.00(+1.45%)
Oct 17, 2022 409.03 414.84 409.03 413.06 985,309 +11.08(+2.76%)
Oct 14, 2022 414.93 417.40 401.55 401.97 952,705 -10.09(-2.45%)
Oct 13, 2022 395.39 414.28 392.35 412.06 1,322,612 +8.76(+2.17%)
Oct 12, 2022 405.94 406.08 401.53 403.31 952,964 -2.05(-0.51%)
Oct 11, 2022 402.80 410.74 399.76 405.36 1,180,344 +0.54(+0.13%)
Oct 10, 2022 407.39 408.31 401.89 404.82 586,369 -0.75(-0.18%)
Oct 07, 2022 412.29 412.68 403.73 405.56 727,807 -10.54(-2.53%)
Oct 06, 2022 417.29 421.40 414.70 416.11 839,543 -3.20(-0.76%)
Oct 05, 2022 416.16 421.42 412.25 419.31 1,114,032 -2.48(-0.59%)
Oct 04, 2022 412.40 421.77 412.40 421.79 942,307 +16.11(+3.97%)
Oct 03, 2022 399.53 408.27 395.92 405.68 1,019,321 +11.40(+2.89%)
Sep 30, 2022 396.69 403.18 393.72 394.29 1,331,398 -2.77(-0.70%)
Sep 29, 2022 400.45 401.25 392.85 397.05 1,563,173 -8.28(-2.04%)
Sep 28, 2022 396.33 407.39 395.22 405.33 897,552 +10.70(+2.71%)
Sep 27, 2022 398.54 401.43 390.80 394.63 1,145,703 +0.42(+0.11%)
Sep 26, 2022 398.16 403.25 392.86 394.21 1,066,372 -6.18(-1.54%)
Sep 23, 2022 403.23 403.83 395.25 400.38 1,047,779 -8.57(-2.10%)
Sep 22, 2022 417.19 418.26 408.09 408.95 1,069,106 -9.21(-2.20%)
Sep 21, 2022 426.10 430.67 417.88 418.16 1,109,657 -5.58(-1.32%)
Sep 20, 2022 426.70 427.21 420.91 423.74 682,757 -7.13(-1.65%)
Sep 19, 2022 421.08 431.31 421.06 430.86 698,454 +5.59(+1.31%)
Sep 16, 2022 425.95 427.45 421.58 425.28 951,148 -6.14(-1.42%)
Sep 15, 2022 431.99 438.13 429.69 431.41 724,567 -2.66(-0.61%)
Sep 14, 2022 434.60 435.08 429.20 434.07 643,298 +0.11(+0.02%)
Sep 13, 2022 440.03 442.29 432.73 433.96 753,410 -16.78(-3.72%)
Sep 12, 2022 449.39 453.21 448.26 450.74 784,863 +4.31(+0.97%)
Sep 09, 2022 441.45 447.20 441.44 446.43 715,579 +7.85(+1.79%)
Sep 08, 2022 430.85 438.65 429.17 438.58 676,417 +3.99(+0.92%)
Sep 07, 2022 424.22 435.18 423.57 434.59 546,984 +9.74(+2.29%)
Sep 06, 2022 428.96 429.51 421.91 424.85 979,589 -2.74(-0.64%)
Sep 02, 2022 435.15 437.05 425.78 427.59 894,727 -3.18(-0.74%)
Sep 01, 2022 430.60 430.92 425.13 430.77 869,445 -3.36(-0.77%)
Aug 31, 2022 437.97 439.34 433.54 434.13 508,463 -3.09(-0.71%)
Aug 30, 2022 444.52 444.96 435.52 437.22 635,166 -6.01(-1.36%)
Aug 29, 2022 442.85 447.12 441.36 443.23 529,660 -2.93(-0.66%)
Aug 26, 2022 459.80 460.44 446.14 446.17 589,817 -13.85(-3.01%)
Aug 25, 2022 454.16 460.02 453.63 460.02 576,590 +7.64(+1.69%)
Aug 24, 2022 449.94 453.83 448.85 452.37 345,127 +2.27(+0.50%)
Aug 23, 2022 450.55 455.02 449.30 450.10 629,156 -0.01(-0.00%)
Aug 22, 2022 454.34 454.34 449.38 450.11 595,935 -9.80(-2.13%)
Aug 19, 2022 464.08 464.49 458.75 459.91 678,473 -7.80(-1.67%)
Aug 18, 2022 465.00 468.24 464.17 467.71 434,573 +3.74(+0.81%)
Aug 17, 2022 465.99 466.87 461.00 463.97 461,909 -6.31(-1.34%)
Aug 16, 2022 466.00 472.27 466.00 470.28 446,187 +2.95(+0.63%)
Aug 15, 2022 463.35 467.99 462.42 467.33 839,260 +0.63(+0.14%)
Aug 12, 2022 461.47 466.70 460.39 466.69 424,773 +7.22(+1.57%)
Aug 11, 2022 461.10 465.65 459.11 459.48 660,224 +2.61(+0.57%)
Aug 10, 2022 453.08 457.44 452.43 456.87 555,862 +10.99(+2.46%)
Aug 09, 2022 448.31 449.05 444.32 445.88 573,173 -3.85(-0.86%)
Aug 08, 2022 449.13 454.00 448.70 449.73 494,579 +3.01(+0.67%)
Aug 05, 2022 440.30 447.51 440.14 446.72 552,764 +2.44(+0.55%)
Aug 04, 2022 447.30 447.44 444.05 444.28 426,887 -3.40(-0.76%)
Aug 03, 2022 445.87 449.04 443.64 447.68 656,446 +3.95(+0.89%)
Aug 02, 2022 446.00 448.71 442.41 443.73 738,399 -4.32(-0.96%)
Aug 01, 2022 445.74 450.08 442.97 448.05 1,008,861 -0.29(-0.07%)
Jul 29, 2022 443.58 449.69 442.21 448.35 819,456 +5.92(+1.34%)
Jul 28, 2022 438.05 442.68 433.15 442.42 500,913 +6.82(+1.57%)
Jul 27, 2022 429.62 437.32 428.78 435.60 573,631 +8.02(+1.87%)
Jul 26, 2022 428.89 429.44 426.06 427.58 433,847 -2.46(-0.57%)
Jul 25, 2022 428.90 430.49 425.55 430.05 600,634 +2.69(+0.63%)
Jul 22, 2022 432.41 434.06 424.63 427.36 556,691 -3.97(-0.92%)
Jul 21, 2022 426.10 431.32 423.71 431.32 609,440 +3.55(+0.83%)
Jul 20, 2022 423.26 428.59 421.59 427.78 743,093 +4.37(+1.03%)
Jul 19, 2022 415.07 423.79 414.57 423.41 699,714 +13.42(+3.27%)
Jul 18, 2022 415.09 416.94 409.12 409.99 879,568 -0.91(-0.22%)
Jul 15, 2022 408.24 411.03 403.39 410.89 784,142 +7.81(+1.94%)
Jul 14, 2022 400.59 403.82 397.53 403.08 810,654 -4.12(-1.01%)
Jul 13, 2022 403.23 409.31 401.24 407.20 1,070,756 -1.05(-0.26%)
Jul 12, 2022 407.84 413.28 406.18 408.25 643,563 -0.69(-0.17%)
Jul 11, 2022 411.21 412.76 408.41 408.94 503,181 -4.92(-1.19%)
Jul 08, 2022 414.10 416.99 410.43 413.86 692,831 -1.29(-0.31%)
Jul 07, 2022 409.75 416.02 409.75 415.15 760,598 +8.66(+2.13%)
Jul 06, 2022 408.44 411.02 401.88 406.49 885,184 -2.46(-0.60%)
Jul 05, 2022 403.19 409.08 397.11 408.95 1,029,540 -0.51(-0.12%)
Jul 01, 2022 403.73 410.17 400.61 409.46 903,760 +5.24(+1.30%)
Jun 30, 2022 402.87 409.15 399.01 404.22 1,187,536 -4.12(-1.01%)
Jun 29, 2022 411.68 412.06 405.24 408.34 636,569 -3.08(-0.75%)
Jun 28, 2022 419.80 423.36 411.43 411.42 834,752 -5.98(-1.43%)
Jun 27, 2022 417.59 420.17 413.70 417.40 946,084 +1.51(+0.36%)
Jun 24, 2022 405.18 416.10 404.58 415.90 1,147,271 +14.05(+3.50%)
Jun 23, 2022 400.54 402.56 396.13 401.85 1,238,234 +2.42(+0.61%)
Jun 22, 2022 395.15 402.12 394.34 399.43 759,591 -1.33(-0.33%)
Jun 21, 2022 401.94 404.40 398.34 400.76 873,637 +5.00(+1.26%)
Jun 17, 2022 393.76 399.33 391.08 395.75 1,713,073 +3.58(+0.91%)
Jun 16, 2022 402.25 403.00 389.74 392.17 1,174,368 -19.52(-4.74%)
Jun 15, 2022 410.66 416.86 405.03 411.69 1,392,418 +4.87(+1.20%)
Jun 14, 2022 409.51 411.29 402.91 406.82 1,596,858 -1.73(-0.42%)
Jun 13, 2022 416.93 418.58 406.71 408.55 1,367,517 -19.16(-4.48%)
Jun 10, 2022 432.70 434.04 427.01 427.71 1,190,694 -11.59(-2.64%)
Jun 09, 2022 446.48 447.52 439.29 439.30 852,109 -9.22(-2.06%)
Jun 08, 2022 454.55 455.06 447.26 448.53 663,099 -8.49(-1.86%)
Jun 07, 2022 447.15 457.03 446.46 457.01 839,528 +5.90(+1.31%)
Jun 06, 2022 453.09 453.80 449.69 451.11 775,242 +2.61(+0.58%)
Jun 03, 2022 450.04 450.61 446.85 448.50 697,168 -5.24(-1.16%)
Jun 02, 2022 444.79 453.86 443.42 453.74 899,319 +10.09(+2.27%)
Jun 01, 2022 449.57 450.67 438.09 443.65 653,661 -3.72(-0.83%)
May 31, 2022 449.75 450.63 444.51 447.37 1,870,532 -4.50(-1.00%)
May 27, 2022 443.68 451.94 443.44 451.87 991,296 +10.21(+2.31%)
May 26, 2022 434.42 443.55 434.37 441.66 763,032 +10.06(+2.33%)
May 25, 2022 422.02 433.55 421.75 431.60 858,266 +8.12(+1.92%)
May 24, 2022 424.98 426.23 416.01 423.47 996,816 -5.28(-1.23%)
May 23, 2022 428.19 430.72 422.89 428.75 960,680 +4.64(+1.09%)
May 20, 2022 429.83 430.22 414.43 424.12 1,054,705 -1.23(-0.29%)
May 19, 2022 421.92 430.67 421.92 425.34 1,039,190 -0.51(-0.12%)
May 18, 2022 437.77 437.97 424.25 425.85 1,032,057 -16.42(-3.71%)
May 17, 2022 436.81 442.80 433.83 442.27 1,463,322 +12.51(+2.91%)
May 16, 2022 430.63 433.28 426.42 429.76 762,563 -2.48(-0.57%)
May 13, 2022 426.09 434.98 426.07 432.25 891,584 +11.07(+2.63%)
May 12, 2022 414.98 424.12 413.31 421.18 1,454,665 +4.00(+0.96%)
May 11, 2022 424.90 432.91 416.65 417.19 1,515,685 -7.34(-1.73%)
May 10, 2022 430.87 433.36 416.96 424.52 1,651,946 -1.40(-0.33%)
May 09, 2022 434.51 436.69 424.07 425.93 1,628,881 -14.73(-3.34%)
May 06, 2022 443.83 445.41 434.84 440.66 1,943,423 -5.96(-1.33%)
May 05, 2022 459.51 459.51 442.15 446.62 1,405,850 -17.22(-3.71%)
May 04, 2022 452.06 464.16 446.92 463.84 1,323,467 +12.72(+2.82%)
May 03, 2022 446.79 453.35 445.69 451.12 1,250,126 +4.30(+0.96%)
May 02, 2022 444.03 449.21 436.95 446.82 2,033,433 +2.77(+0.62%)
Apr 29, 2022 454.85 458.98 443.37 444.06 1,738,670 -12.59(-2.76%)
Apr 28, 2022 452.54 458.27 444.40 456.64 1,333,553 +8.51(+1.90%)
Apr 27, 2022 447.93 453.40 445.39 448.13 2,599,123 +0.54(+0.12%)
Apr 26, 2022 457.88 458.46 447.55 447.59 2,096,416 -13.70(-2.97%)
Apr 25, 2022 454.58 461.59 449.14 461.29 1,803,400 +2.73(+0.59%)
Apr 22, 2022 468.81 469.23 458.34 458.56 1,506,217 -12.67(-2.69%)
Apr 21, 2022 484.15 484.93 469.88 471.23 1,249,207 -8.69(-1.81%)
Apr 20, 2022 479.34 482.70 478.19 479.92 1,045,612 +3.64(+0.76%)
Apr 19, 2022 466.36 476.94 466.07 476.27 921,111 +10.54(+2.26%)
Apr 18, 2022 465.84 468.18 463.58 465.73 1,174,382 -0.91(-0.19%)
Apr 14, 2022 470.13 472.93 466.57 466.64 1,488,892 -2.76(-0.59%)
Apr 13, 2022 462.66 470.03 462.66 469.39 1,061,624 +7.51(+1.63%)
Apr 12, 2022 466.14 471.19 460.64 461.88 1,439,478 -0.63(-0.14%)
Apr 11, 2022 462.47 468.66 462.26 462.52 888,020 -2.19(-0.47%)
Apr 08, 2022 464.71 469.00 462.47 464.71 821,121 +0.03(+0.01%)
Apr 07, 2022 465.29 467.19 458.77 464.68 1,139,536 -1.17(-0.25%)
Apr 06, 2022 467.52 468.50 462.98 465.85 819,126 -5.51(-1.17%)
Apr 05, 2022 479.05 482.25 470.25 471.36 1,128,796 -8.77(-1.83%)
Apr 04, 2022 481.11 481.62 477.78 480.13 1,097,963 -0.88(-0.18%)
Apr 01, 2022 480.65 483.39 476.93 481.01 1,236,139 +3.22(+0.67%)
Mar 31, 2022 484.23 486.95 477.68 477.78 1,317,998 -7.15(-1.47%)
Mar 30, 2022 491.30 491.36 482.69 484.93 1,523,659 -7.53(-1.53%)
Mar 29, 2022 486.42 493.61 486.17 492.46 1,801,689 +10.30(+2.14%)
Mar 28, 2022 480.09 482.25 475.94 482.17 1,399,751 +0.73(+0.15%)
Mar 25, 2022 479.07 481.60 476.58 481.44 1,557,999 +3.39(+0.71%)
Mar 24, 2022 473.96 478.10 472.11 478.05 528,170 +5.46(+1.15%)
Mar 23, 2022 479.66 479.81 472.42 472.59 1,625,965 -8.95(-1.86%)
Mar 22, 2022 480.34 485.19 479.55 481.54 1,182,773 +2.97(+0.62%)
Mar 21, 2022 480.69 483.77 475.32 478.57 1,037,191 -1.29(-0.27%)
Mar 18, 2022 473.73 480.89 472.67 479.86 1,575,429 +3.47(+0.73%)
Mar 17, 2022 469.03 476.46 468.78 476.39 1,024,831 +4.59(+0.97%)
Mar 16, 2022 463.59 471.80 460.02 471.80 1,628,193 +13.04(+2.84%)
Mar 15, 2022 453.67 459.14 452.79 458.76 985,276 +6.77(+1.50%)
Mar 14, 2022 457.17 459.80 449.80 451.98 910,084 -3.79(-0.83%)
Mar 11, 2022 462.61 465.22 455.61 455.77 2,281,034 -4.79(-1.04%)
Mar 10, 2022 455.24 461.28 453.85 460.56 1,077,244 +0.08(+0.02%)
Mar 09, 2022 455.82 462.80 455.20 460.49 1,530,621 +12.74(+2.85%)
Mar 08, 2022 447.19 458.25 443.99 447.75 1,869,119 +1.42(+0.32%)
Mar 07, 2022 463.28 463.30 446.09 446.33 1,257,587 -17.44(-3.76%)
Mar 04, 2022 466.64 467.45 459.19 463.77 1,193,283 -7.25(-1.54%)
Mar 03, 2022 476.87 477.37 467.61 471.02 1,204,561 -4.03(-0.85%)
Mar 02, 2022 465.31 477.04 465.30 475.06 2,511,193 +12.27(+2.65%)
Mar 01, 2022 470.64 472.93 459.33 462.78 2,449,437 -9.01(-1.91%)
Feb 28, 2022 466.28 474.21 466.22 471.79 2,229,379 -0.22(-0.05%)
Feb 25, 2022 459.90 472.10 460.75 472.01 2,594,187 +12.98(+2.83%)
Feb 24, 2022 440.65 459.88 440.15 459.04 1,938,777 +6.70(+1.48%)
Feb 23, 2022 463.21 464.71 451.89 452.34 1,677,137 -7.74(-1.68%)
Feb 22, 2022 464.56 468.28 457.34 460.08 1,605,019 -6.54(-1.40%)
Feb 18, 2022 466.62 0 -1.84(-0.39%)
Feb 17, 2022 475.01 475.97 467.93 468.46 1,273,337 -10.45(-2.18%)
Feb 16, 2022 475.50 480.49 474.23 478.90 1,335,865 +1.42(+0.30%)
Feb 15, 2022 471.69 478.19 471.42 477.49 1,602,394 +10.14(+2.17%)
Feb 14, 2022 469.00 473.20 464.16 467.35 1,885,370 -1.53(-0.33%)
Feb 11, 2022 475.47 479.23 466.17 468.88 1,318,428 -6.16(-1.30%)
Feb 10, 2022 475.44 486.48 472.64 475.04 1,703,505 -6.85(-1.42%)
Feb 09, 2022 477.44 482.14 477.27 481.89 1,226,744 +8.45(+1.78%)
Feb 08, 2022 465.13 474.10 465.13 473.44 1,068,920 +8.89(+1.91%)
Feb 07, 2022 464.94 467.87 462.58 464.55 1,844,768 -0.01(-0.00%)
Feb 04, 2022 463.00 468.32 458.14 464.56 801,236 +0.89(+0.19%)
Feb 03, 2022 467.09 463.25 463.67 1,199,314 -7.65(-1.62%)
Feb 02, 2022 471.80 473.57 467.70 471.31 1,315,049 +0.02(+0.00%)
Feb 01, 2022 468.02 472.05 462.00 471.30 1,576,415 +4.75(+1.02%)
Jan 31, 2022 454.31 466.87 466.54 2,088,478 +9.97(+2.18%)
Jan 28, 2022 448.41 456.70 441.96 456.57 2,079,658 +8.91(+1.99%)
Jan 27, 2022 459.10 463.67 445.63 447.66 2,819,753 -7.00(-1.54%)
Jan 26, 2022 465.34 469.67 450.24 454.66 2,587,369 -4.85(-1.06%)
Jan 25, 2022 461.26 464.32 451.04 459.51 2,361,064 -8.28(-1.77%)
Jan 24, 2022 453.27 468.77 446.40 467.79 5,148,497 +8.77(+1.91%)
Jan 21, 2022 465.15 470.03 458.82 459.02 3,280,902 -8.07(-1.73%)
Jan 20, 2022 477.19 483.70 466.77 467.09 1,761,285 -8.41(-1.77%)
Jan 19, 2022 484.25 485.57 475.40 475.49 1,401,701 -6.44(-1.34%)
Jan 18, 2022 487.65 488.39 481.17 481.94 1,406,532 -10.52(-2.14%)
Jan 14, 2022 492.46 0 -1.57(-0.32%)
Jan 13, 2022 497.07 500.62 492.89 494.04 1,449,551 -1.38(-0.28%)
Jan 12, 2022 498.78 500.84 492.87 495.42 848,255 -1.56(-0.31%)
Jan 11, 2022 492.76 497.04 487.68 496.98 1,616,344 +4.69(+0.95%)
Jan 10, 2022 491.74 492.64 484.25 492.29 2,460,353 -1.93(-0.39%)
Jan 07, 2022 497.85 500.77 492.69 494.22 1,741,867 -3.84(-0.77%)
Jan 06, 2022 496.31 501.30 493.01 498.06 2,045,019 +2.57(+0.52%)
Jan 05, 2022 506.98 509.20 495.41 495.49 1,955,842 -11.54(-2.28%)
Jan 04, 2022 506.45 509.44 505.04 507.03 1,843,654 +2.44(+0.48%)
Jan 03, 2022 504.36 507.83 500.81 504.59 1,961,000 +1.47(+0.29%)
Dec 31, 2021 501.69 505.60 501.31 503.12 813,118 +0.57(+0.11%)
Dec 30, 2021 504.49 507.50 502.25 502.55 889,915 -1.41(-0.28%)
Dec 29, 2021 501.49 504.60 500.57 503.96 957,863 +2.72(+0.54%)
Dec 28, 2021 501.02 504.99 500.10 501.24 1,244,933 -0.12(-0.02%)
Dec 27, 2021 495.27 501.54 493.28 501.36 940,568 +6.66(+1.35%)
Dec 23, 2021 492.74 495.91 491.69 494.70 1,246,691 +3.25(+0.66%)
Dec 22, 2021 486.33 491.62 485.82 491.45 1,357,283 +4.70(+0.97%)
Dec 21, 2021 478.11 486.77 478.10 486.75 1,365,992 +12.66(+2.67%)
Dec 20, 2021 476.02 476.39 467.94 474.08 2,070,362 -8.10(-1.68%)
Dec 17, 2021 480.89 487.32 477.69 482.18 1,581,792 -0.94(-0.20%)
Dec 16, 2021 492.10 493.23 481.42 483.12 1,450,990 -6.47(-1.32%)
Dec 15, 2021 484.93 490.03 479.38 489.60 1,128,238 +4.97(+1.03%)
Dec 14, 2021 483.28 489.46 482.73 484.63 1,023,685 -1.93(-0.40%)
Dec 13, 2021 490.69 491.44 484.75 486.56 1,235,380 -5.04(-1.03%)
Dec 10, 2021 494.21 495.01 487.64 491.59 1,037,123 +0.59(+0.12%)
Dec 09, 2021 496.13 497.40 491.00 491.00 1,182,715 -7.34(-1.47%)
Dec 08, 2021 496.56 499.35 494.88 498.34 1,611,564 +2.57(+0.52%)
Dec 07, 2021 492.98 500.02 492.47 495.77 1,381,450 +8.39(+1.72%)
Dec 06, 2021 481.88 490.70 478.80 487.38 1,435,056 +10.08(+2.11%)
Dec 03, 2021 485.46 486.41 474.04 477.30 1,692,033 -7.19(-1.48%)
Dec 02, 2021 473.03 485.64 472.79 484.49 2,608,302 +13.71(+2.91%)
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.