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 )

551.70 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Feb 26, 2021 440.22 443.49 432.49 437.61 992,201 -0.46(-0.11%)
Feb 25, 2021 451.12 452.24 437.07 438.07 1,049,076 -13.91(-3.08%)
Feb 24, 2021 444.60 452.74 444.02 451.99 572,133 +8.13(+1.83%)
Feb 23, 2021 438.88 445.14 431.99 443.86 1,408,095 +0.86(+0.19%)
Feb 22, 2021 441.53 446.79 441.53 443.00 764,159 -1.39(-0.31%)
Feb 19, 2021 440.29 445.63 440.18 444.39 824,444 +6.29(+1.44%)
Feb 18, 2021 439.73 440.64 435.90 438.09 677,953 -4.74(-1.07%)
Feb 17, 2021 442.40 444.22 438.70 442.84 568,886 -2.42(-0.54%)
Feb 16, 2021 449.12 449.75 443.97 445.25 505,702 -0.76(-0.17%)
Feb 12, 2021 443.74 446.62 443.00 446.01 388,731 +1.34(+0.30%)
Feb 11, 2021 443.58 445.92 439.05 444.67 743,031 +2.72(+0.62%)
Feb 10, 2021 444.13 445.45 438.98 441.95 631,291 -0.38(-0.09%)
Feb 09, 2021 440.56 443.78 439.65 442.33 510,896 +1.32(+0.30%)
Feb 08, 2021 437.15 441.19 435.97 441.01 823,628 +6.79(+1.56%)
Feb 05, 2021 433.61 434.43 431.06 434.22 533,726 +4.60(+1.07%)
Feb 04, 2021 425.10 430.22 424.58 429.62 487,121 +5.99(+1.41%)
Feb 03, 2021 424.12 425.36 420.26 423.62 618,353 +0.09(+0.02%)
Feb 02, 2021 422.69 424.32 419.89 423.54 871,638 +5.12(+1.22%)
Feb 01, 2021 414.03 419.24 410.81 418.42 707,379 +8.60(+2.10%)
Jan 29, 2021 417.99 418.70 408.63 409.82 1,112,771 -8.09(-1.94%)
Jan 28, 2021 417.91 421.22 416.59 417.91 1,079,019 +3.14(+0.76%)
Jan 27, 2021 418.59 420.93 412.97 414.77 1,382,529 -10.73(-2.52%)
Jan 26, 2021 432.03 432.95 425.26 425.50 762,251 -4.30(-1.00%)
Jan 25, 2021 430.58 435.02 425.61 429.80 825,817 -1.68(-0.39%)
Jan 22, 2021 427.00 431.72 425.88 431.48 818,727 +1.60(+0.37%)
Jan 21, 2021 433.57 434.04 429.58 429.89 688,434 -2.86(-0.66%)
Jan 20, 2021 430.33 432.96 429.74 432.74 1,158,218 +4.39(+1.02%)
Jan 19, 2021 429.00 429.30 426.14 428.36 986,965 +3.84(+0.90%)
Jan 15, 2021 423.81 426.37 420.05 424.52 1,062,984 -4.59(-1.07%)
Jan 14, 2021 427.64 431.64 427.50 429.11 1,395,802 +4.12(+0.97%)
Jan 13, 2021 428.72 429.39 424.66 424.99 916,604 -4.08(-0.95%)
Jan 12, 2021 425.03 429.53 425.03 429.07 844,695 +4.96(+1.17%)
Jan 11, 2021 418.44 425.48 417.97 424.11 691,043 +0.71(+0.17%)
Jan 08, 2021 425.70 426.49 418.60 423.40 1,027,437 -0.67(-0.16%)
Jan 07, 2021 421.51 424.84 421.41 424.08 1,097,880 +4.54(+1.08%)
Jan 06, 2021 406.69 422.26 406.13 419.54 2,394,155 +15.98(+3.96%)
Jan 05, 2021 397.30 405.33 397.22 403.55 1,582,319 +5.88(+1.48%)
Jan 04, 2021 406.29 406.74 394.20 397.68 2,342,967 -6.33(-1.57%)
Dec 31, 2020 404.01 404.01 404.01 829,878 +0.47(+0.12%)
Dec 30, 2020 401.63 405.77 401.11 403.54 829,878 +3.57(+0.89%)
Dec 29, 2020 405.50 406.34 398.05 399.96 1,125,418 -4.42(-1.09%)
Dec 28, 2020 409.00 409.19 404.13 404.38 858,092 -1.39(-0.34%)
Dec 24, 2020 405.44 405.77 403.22 405.77 359,525 +0.94(+0.23%)
Dec 23, 2020 403.05 406.05 403.05 404.82 695,602 +3.61(+0.90%)
Dec 22, 2020 400.09 402.24 399.01 401.22 661,598 +1.83(+0.46%)
Dec 21, 2020 395.14 399.91 392.24 399.39 1,064,649 -0.87(-0.22%)
Dec 18, 2020 402.59 404.50 398.59 400.25 1,350,375 -2.13(-0.53%)
Dec 17, 2020 400.44 402.43 399.26 402.38 1,580,461 +3.28(+0.82%)
Dec 16, 2020 400.87 401.17 397.02 399.10 1,461,413 -1.37(-0.34%)
Dec 15, 2020 394.25 400.52 393.28 400.47 797,151 +9.23(+2.36%)
Dec 14, 2020 396.00 397.34 391.13 391.24 876,820 -0.90(-0.23%)
Dec 11, 2020 390.21 394.80 388.64 392.14 2,016,307 -0.90(-0.23%)
Dec 10, 2020 389.22 393.50 388.32 393.04 967,241 +1.17(+0.30%)
Dec 09, 2020 395.24 396.40 389.78 391.87 873,598 -1.62(-0.41%)
Dec 08, 2020 388.93 394.21 388.93 393.49 583,279 +1.93(+0.49%)
Dec 07, 2020 392.06 392.52 390.01 391.57 552,167 -1.32(-0.34%)
Dec 04, 2020 387.54 392.97 387.24 392.89 628,714 +7.23(+1.87%)
Dec 03, 2020 384.01 387.97 383.39 385.66 767,236 +2.19(+0.57%)
Dec 02, 2020 382.07 384.24 380.42 383.48 758,598 -0.81(-0.21%)
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.