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 )

546.83 -4.33 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Apr 30, 2020 288.93 289.87 285.32 285.61 2,018,972 -9.16(-3.11%)
Apr 29, 2020 290.90 296.89 289.27 294.77 1,638,120 +11.89(+4.20%)
Apr 28, 2020 286.46 288.57 280.19 282.88 1,679,994 +2.95(+1.05%)
Apr 27, 2020 271.37 281.43 271.06 279.93 1,518,395 +11.19(+4.17%)
Apr 24, 2020 267.16 270.22 264.14 268.74 805,556 +3.48(+1.31%)
Apr 23, 2020 264.09 269.36 263.37 265.26 1,122,800 +3.24(+1.24%)
Apr 22, 2020 264.30 265.38 260.63 262.02 754,959 +3.54(+1.37%)
Apr 21, 2020 259.93 262.17 256.85 258.48 855,768 -7.04(-2.65%)
Apr 20, 2020 265.96 270.80 264.50 265.52 1,217,997 -5.12(-1.89%)
Apr 17, 2020 271.00 273.20 268.06 270.63 1,730,886 +9.23(+3.53%)
Apr 16, 2020 262.57 263.23 256.74 261.40 1,383,289 -0.23(-0.09%)
Apr 15, 2020 263.17 264.63 260.23 261.63 859,060 -10.70(-3.93%)
Apr 14, 2020 273.19 275.93 269.40 272.33 1,000,756 +5.62(+2.11%)
Apr 13, 2020 273.26 274.56 263.62 266.71 2,013,636 -8.57(-3.11%)
Apr 09, 2020 273.02 279.53 270.86 275.28 1,842,157 +9.05(+3.40%)
Apr 08, 2020 257.21 267.73 254.51 266.23 2,437,931 +12.94(+5.11%)
Apr 07, 2020 259.82 265.71 252.93 253.30 1,266,359 +2.91(+1.16%)
Apr 06, 2020 241.09 251.20 241.09 250.38 1,240,649 +18.81(+8.12%)
Apr 03, 2020 237.07 239.62 229.18 231.58 1,183,771 -6.39(-2.69%)
Apr 02, 2020 235.31 244.14 232.11 237.97 1,683,814 +2.67(+1.13%)
Apr 01, 2020 238.95 241.72 233.71 235.30 1,495,042 -15.13(-6.04%)
Mar 31, 2020 251.61 253.88 246.53 250.43 1,225,942 -2.74(-1.08%)
Mar 30, 2020 247.85 253.40 242.73 253.17 1,602,853 +6.50(+2.63%)
Mar 27, 2020 245.47 252.66 242.26 246.68 1,449,981 -8.08(-3.17%)
Mar 26, 2020 243.47 255.17 242.92 254.75 1,156,638 +13.91(+5.77%)
Mar 25, 2020 234.90 249.90 229.50 240.84 2,112,574 +7.17(+3.07%)
Mar 24, 2020 222.84 233.81 221.02 233.67 1,837,854 +23.28(+11.07%)
Mar 23, 2020 216.59 216.59 204.07 210.39 2,360,797 -8.00(-3.66%)
Mar 20, 2020 229.45 235.09 216.69 218.39 1,847,091 -8.93(-3.93%)
Mar 19, 2020 215.69 231.38 208.61 227.32 2,466,945 +8.25(+3.77%)
Mar 18, 2020 228.95 234.58 209.65 219.07 3,884,391 -24.35(-10.00%)
Mar 17, 2020 236.43 243.64 226.89 243.42 3,254,893 +12.46(+5.39%)
Mar 16, 2020 239.07 248.19 226.64 230.96 5,359,755 -36.51(-13.65%)
Mar 13, 2020 258.41 268.15 244.99 267.46 4,518,769 +22.79(+9.31%)
Mar 12, 2020 254.70 261.63 240.54 244.68 4,987,640 -29.27(-10.69%)
Mar 11, 2020 285.52 287.00 270.77 273.95 9,245,293 -19.36(-6.60%)
Mar 10, 2020 291.98 293.62 278.30 293.31 3,929,491 +11.40(+4.04%)
Mar 09, 2020 310.99 310.99 280.06 281.92 4,847,546 -29.35(-9.43%)
Mar 06, 2020 306.63 313.22 303.80 311.26 2,560,157 -5.23(-1.65%)
Mar 05, 2020 320.60 321.65 313.28 316.50 3,099,144 -11.86(-3.61%)
Mar 04, 2020 322.94 328.69 319.93 328.36 2,531,467 +11.04(+3.48%)
Mar 03, 2020 324.68 329.78 314.37 317.32 3,785,375 -7.12(-2.19%)
Mar 02, 2020 315.75 324.46 310.35 324.44 2,790,166 +10.50(+3.34%)
Feb 28, 2020 309.68 316.44 305.94 313.95 8,831,785 -6.22(-1.94%)
Feb 27, 2020 325.40 332.02 319.39 320.17 3,686,928 -12.18(-3.66%)
Feb 26, 2020 338.74 341.16 331.93 332.34 1,877,959 -4.94(-1.46%)
Feb 25, 2020 350.50 350.97 336.94 337.28 3,455,814 -12.23(-3.50%)
Feb 24, 2020 349.35 351.70 347.83 349.51 1,818,030 -10.75(-2.98%)
Feb 21, 2020 362.50 362.75 359.26 360.27 864,775 -3.87(-1.06%)
Feb 20, 2020 362.09 364.56 359.88 364.14 857,242 +1.47(+0.41%)
Feb 19, 2020 362.41 364.12 361.91 362.67 697,445 +1.45(+0.40%)
Feb 18, 2020 361.37 362.15 359.05 361.22 699,775 -1.08(-0.30%)
Feb 14, 2020 362.79 363.06 361.03 362.30 565,373 -0.17(-0.05%)
Feb 13, 2020 359.69 362.97 359.23 362.47 746,706 +1.22(+0.34%)
Feb 12, 2020 360.51 361.35 359.60 361.24 752,281 +2.40(+0.67%)
Feb 11, 2020 357.62 360.32 357.26 358.85 1,991,369 +2.79(+0.78%)
Feb 10, 2020 353.30 356.10 353.29 356.06 605,661 +1.93(+0.54%)
Feb 07, 2020 356.13 356.40 353.55 354.13 825,438 -3.29(-0.92%)
Feb 06, 2020 360.36 360.61 357.41 357.42 600,989 -1.80(-0.50%)
Feb 05, 2020 358.60 359.63 357.32 359.23 781,719 +4.07(+1.15%)
Feb 04, 2020 354.63 356.56 354.20 355.16 766,921 +4.67(+1.33%)
Feb 03, 2020 348.36 352.13 348.36 350.48 1,069,605 +3.94(+1.14%)
Jan 31, 2020 352.32 352.59 345.75 346.54 1,652,143 -7.15(-2.02%)
Jan 30, 2020 350.95 353.86 349.76 353.69 1,224,545 +0.36(+0.10%)
Jan 29, 2020 356.05 356.65 353.29 353.33 917,122 -1.68(-0.47%)
Jan 28, 2020 353.68 356.04 353.06 355.00 1,104,263 +3.45(+0.98%)
Jan 27, 2020 351.12 353.60 350.19 351.55 1,199,023 -4.88(-1.37%)
Jan 24, 2020 361.02 361.02 354.68 356.44 862,771 -3.81(-1.06%)
Jan 23, 2020 359.06 360.91 356.38 360.25 681,239 +0.81(+0.22%)
Jan 22, 2020 360.50 361.83 358.95 359.44 548,172 -0.26(-0.07%)
Jan 21, 2020 359.99 360.89 359.09 359.70 609,812 -2.00(-0.55%)
Jan 17, 2020 363.27 363.56 361.31 361.70 502,097 -0.75(-0.21%)
Jan 16, 2020 360.63 362.56 360.32 362.45 1,398,972 +3.99(+1.11%)
Jan 15, 2020 356.95 359.89 356.91 358.46 818,915 +0.48(+0.14%)
Jan 14, 2020 355.99 359.05 355.63 357.97 674,909 +1.03(+0.29%)
Jan 13, 2020 354.55 357.12 353.61 356.94 868,534 +2.75(+0.78%)
Jan 10, 2020 355.42 355.63 353.31 354.19 511,377 -1.09(-0.31%)
Jan 09, 2020 355.81 355.94 354.14 355.28 482,611 +1.02(+0.29%)
Jan 08, 2020 353.80 355.57 353.06 354.26 937,051 +0.63(+0.18%)
Jan 07, 2020 353.62 354.55 352.50 353.62 658,122 -0.98(-0.28%)
Jan 06, 2020 352.19 354.73 351.44 354.60 1,307,339 -0.01(-0.00%)
Jan 03, 2020 351.99 355.44 351.87 354.61 981,731 -1.86(-0.52%)
Jan 02, 2020 357.64 358.04 353.18 356.46 1,074,829 +0.52(+0.15%)
Dec 31, 2019 354.85 357.21 354.64 355.94 802,237 +0.35(+0.10%)
Dec 30, 2019 355.86 356.79 354.31 355.59 740,179 -0.33(-0.09%)
Dec 27, 2019 357.50 357.50 355.22 355.93 404,546 -0.69(-0.19%)
Dec 26, 2019 356.33 356.93 355.59 356.62 408,685 +0.79(+0.22%)
Dec 24, 2019 356.16 356.41 355.52 355.83 350,445 +0.02(+0.01%)
Dec 23, 2019 356.90 357.01 355.03 355.81 729,597 -0.30(-0.09%)
Dec 20, 2019 355.41 357.07 355.30 356.12 710,592 +1.73(+0.49%)
Dec 19, 2019 353.01 354.49 352.48 354.39 701,190 +1.55(+0.44%)
Dec 18, 2019 353.30 353.30 351.58 352.84 1,283,324 +0.16(+0.05%)
Dec 17, 2019 351.98 352.86 351.38 352.68 1,030,948 +1.22(+0.35%)
Dec 16, 2019 351.40 353.09 351.03 351.46 1,257,281 +2.12(+0.61%)
Dec 13, 2019 350.92 352.57 348.28 349.34 2,715,227 -1.91(-0.54%)
Dec 12, 2019 347.65 352.14 346.99 351.25 2,793,746 +3.74(+1.08%)
Dec 11, 2019 347.21 347.91 346.19 347.50 504,135 +0.57(+0.16%)
Dec 10, 2019 346.96 347.65 345.98 346.94 671,271 -0.20(-0.06%)
Dec 09, 2019 348.03 348.53 346.99 347.14 457,402 -1.61(-0.46%)
Dec 06, 2019 348.06 349.83 347.89 348.74 1,039,318 +3.40(+0.98%)
Dec 05, 2019 345.71 346.10 344.07 345.34 762,438 +0.50(+0.14%)
Dec 04, 2019 343.69 346.52 343.26 344.84 1,022,502 +2.82(+0.83%)
Dec 03, 2019 340.99 342.26 339.10 342.02 1,041,027 -1.95(-0.57%)
Dec 02, 2019 346.87 347.22 343.80 343.96 834,799 -2.35(-0.68%)
Nov 29, 2019 349.23 349.44 346.11 346.31 831,814 -3.66(-1.04%)
Nov 27, 2019 348.57 350.00 347.98 349.97 764,693 +2.39(+0.69%)
Nov 26, 2019 346.54 348.02 345.71 347.58 859,421 +1.29(+0.37%)
Nov 25, 2019 343.31 346.70 343.21 346.29 1,001,861 +4.25(+1.24%)
Nov 22, 2019 342.21 342.69 340.84 342.04 829,802 +0.83(+0.24%)
Nov 21, 2019 343.97 344.04 340.83 341.20 869,680 -2.45(-0.71%)
Nov 20, 2019 343.59 345.32 341.23 343.65 742,600 -1.09(-0.32%)
Nov 19, 2019 345.19 345.58 343.31 344.74 551,010 +0.74(+0.21%)
Nov 18, 2019 343.99 344.25 343.09 344.00 914,598 -0.59(-0.17%)
Nov 15, 2019 344.79 345.08 343.37 344.59 818,792 +1.72(+0.50%)
Nov 14, 2019 341.54 343.32 341.37 342.87 1,194,275 +0.81(+0.24%)
Nov 13, 2019 341.09 342.85 340.51 342.05 1,663,541 -0.68(-0.20%)
Nov 12, 2019 343.33 344.82 342.24 342.73 1,388,098 -0.60(-0.17%)
Nov 11, 2019 342.06 344.13 341.64 343.33 999,475 -0.70(-0.20%)
Nov 08, 2019 342.35 344.06 341.60 344.03 782,055 +0.99(+0.29%)
Nov 07, 2019 345.00 346.03 342.21 343.04 1,423,037 +0.44(+0.13%)
Nov 06, 2019 343.77 343.77 341.47 342.59 1,230,831 -1.44(-0.42%)
Nov 05, 2019 344.14 345.94 343.70 344.04 979,676 +0.83(+0.24%)
Nov 04, 2019 343.27 343.82 341.98 343.21 875,112 +1.89(+0.55%)
Nov 01, 2019 338.57 341.39 338.17 341.32 968,597 +4.84(+1.44%)
Oct 31, 2019 338.56 338.56 334.89 336.48 866,729 -2.42(-0.71%)
Oct 30, 2019 339.49 339.52 336.94 338.90 795,296 -0.98(-0.29%)
Oct 29, 2019 337.68 340.72 337.63 339.88 761,002 +0.90(+0.26%)
Oct 28, 2019 338.56 340.73 338.56 338.98 644,605 +2.01(+0.60%)
Oct 25, 2019 334.71 337.98 334.71 336.97 622,722 +1.71(+0.51%)
Oct 24, 2019 336.25 336.94 333.76 335.26 561,965 +0.08(+0.02%)
Oct 23, 2019 334.98 335.52 333.69 335.19 463,736 +0.35(+0.10%)
Oct 22, 2019 335.35 336.74 334.07 334.84 606,461 -0.07(-0.02%)
Oct 21, 2019 335.59 336.58 334.76 334.90 1,057,377 +1.83(+0.55%)
Oct 18, 2019 332.51 333.91 331.24 333.07 914,604 -0.26(-0.08%)
Oct 17, 2019 332.13 333.90 331.30 333.34 1,438,849 +2.73(+0.83%)
Oct 16, 2019 330.06 331.96 329.61 330.61 1,151,563 -0.28(-0.09%)
Oct 15, 2019 329.14 331.93 328.35 330.89 1,176,773 +2.59(+0.79%)
Oct 14, 2019 328.69 329.04 327.14 328.30 449,404 -1.38(-0.42%)
Oct 11, 2019 328.05 332.43 327.81 329.68 1,483,651 +5.56(+1.72%)
Oct 10, 2019 322.68 325.36 322.16 324.12 863,760 +2.00(+0.62%)
Oct 09, 2019 322.80 323.42 320.62 322.11 904,919 +2.16(+0.68%)
Oct 08, 2019 323.02 323.30 319.77 319.95 1,394,253 -5.80(-1.78%)
Oct 07, 2019 326.46 328.06 324.92 325.75 922,864 -1.56(-0.48%)
Oct 04, 2019 324.65 327.43 323.48 327.31 1,324,847 +3.08(+0.95%)
Oct 03, 2019 321.55 324.24 318.15 324.23 1,668,321 +1.92(+0.59%)
Oct 02, 2019 324.68 324.82 320.04 322.31 1,462,806 -4.27(-1.31%)
Oct 01, 2019 333.94 335.50 326.16 326.58 1,954,475 -6.35(-1.91%)
Sep 30, 2019 330.82 333.71 330.82 332.93 1,317,850 +2.41(+0.73%)
Sep 27, 2019 333.92 334.92 329.18 330.52 821,227 -2.28(-0.68%)
Sep 26, 2019 334.23 334.36 331.61 332.80 1,011,296 -2.00(-0.60%)
Sep 25, 2019 330.51 335.36 330.44 334.80 1,646,899 +3.86(+1.17%)
Sep 24, 2019 335.17 336.28 330.13 330.94 1,122,601 -3.82(-1.14%)
Sep 23, 2019 333.43 335.97 332.50 334.75 869,468 +0.82(+0.25%)
Sep 20, 2019 335.26 336.97 333.11 333.93 1,671,251 -1.14(-0.34%)
Sep 19, 2019 336.19 337.84 334.63 335.07 1,279,707 -0.63(-0.19%)
Sep 18, 2019 336.42 336.42 332.88 335.70 962,781 -0.80(-0.24%)
Sep 17, 2019 337.05 337.05 335.25 336.50 1,012,467 -1.21(-0.36%)
Sep 16, 2019 336.27 338.75 335.32 337.71 1,522,219 +0.38(+0.11%)
Sep 13, 2019 338.37 339.65 337.02 337.33 1,378,755 +0.21(+0.06%)
Sep 12, 2019 337.93 338.27 335.12 337.12 1,194,327 -0.18(-0.05%)
Sep 11, 2019 333.44 337.37 331.12 337.30 1,863,000 +4.45(+1.34%)
Sep 10, 2019 329.92 332.85 328.34 332.85 861,788 +1.94(+0.59%)
Sep 09, 2019 329.55 330.92 328.14 330.91 1,070,564 +2.70(+0.82%)
Sep 06, 2019 328.94 329.86 327.86 328.21 856,501 -0.26(-0.08%)
Sep 05, 2019 326.91 329.75 326.03 328.48 1,324,745 +5.58(+1.73%)
Sep 04, 2019 321.89 323.10 321.10 322.90 1,068,425 +3.90(+1.22%)
Sep 03, 2019 320.27 321.20 317.25 319.00 1,150,592 -3.87(-1.20%)
Aug 30, 2019 323.83 324.25 321.15 322.87 1,097,010 +0.60(+0.19%)
Aug 29, 2019 320.52 322.75 320.42 322.26 1,011,411 +4.87(+1.54%)
Aug 28, 2019 313.57 318.43 313.22 317.39 1,394,580 +3.00(+0.95%)
Aug 27, 2019 319.60 319.84 314.24 314.39 750,618 -3.65(-1.15%)
Aug 26, 2019 317.78 318.31 315.52 318.04 1,023,743 +2.85(+0.90%)
Aug 23, 2019 322.53 324.03 314.31 315.19 2,583,851 -8.83(-2.72%)
Aug 22, 2019 324.53 325.72 322.12 324.02 917,206 +0.25(+0.08%)
Aug 21, 2019 324.54 324.77 323.15 323.76 748,930 +1.83(+0.57%)
Aug 20, 2019 323.98 323.99 321.77 321.94 606,873 -2.55(-0.79%)
Aug 19, 2019 324.89 325.82 324.14 324.49 702,462 +2.99(+0.93%)
Aug 16, 2019 316.42 321.81 316.41 321.49 1,144,198 +6.75(+2.14%)
Aug 15, 2019 316.51 316.51 313.11 314.75 1,313,119 -0.46(-0.15%)
Aug 14, 2019 319.51 320.02 314.89 315.21 1,460,024 -9.76(-3.00%)
Aug 13, 2019 320.48 327.93 319.59 324.97 904,274 +3.82(+1.19%)
Aug 12, 2019 324.35 324.86 320.47 321.15 701,647 -4.81(-1.48%)
Aug 09, 2019 328.93 329.13 324.99 325.95 842,259 -4.48(-1.36%)
Aug 08, 2019 324.89 330.43 324.89 330.43 1,958,321 +6.96(+2.15%)
Aug 07, 2019 319.43 324.44 317.55 323.47 1,571,354 +0.60(+0.19%)
Aug 06, 2019 320.79 323.04 318.77 322.87 1,934,874 +4.03(+1.26%)
Aug 05, 2019 322.51 323.07 315.95 318.84 1,790,683 -9.30(-2.83%)
Aug 02, 2019 329.96 330.50 326.03 328.14 2,088,485 -3.44(-1.04%)
Aug 01, 2019 337.25 339.00 330.06 331.58 3,129,479 -5.19(-1.54%)
Jul 31, 2019 340.55 341.45 335.15 336.77 1,571,139 -3.85(-1.13%)
Jul 30, 2019 336.30 340.68 335.53 340.62 1,578,181 +2.24(+0.66%)
Jul 29, 2019 339.80 340.21 337.78 338.38 1,232,596 -1.64(-0.48%)
Jul 26, 2019 337.39 340.32 337.39 340.02 671,044 +3.29(+0.98%)
Jul 25, 2019 339.72 339.73 336.29 336.73 908,750 -3.39(-1.00%)
Jul 24, 2019 334.78 340.32 334.61 340.12 1,155,125 +4.79(+1.43%)
Jul 23, 2019 333.08 335.36 332.31 335.32 1,563,184 +3.60(+1.09%)
Jul 22, 2019 332.62 333.41 331.48 331.72 757,824 -0.20(-0.06%)
Jul 19, 2019 333.78 335.09 331.85 331.92 576,350 -1.04(-0.31%)
Jul 18, 2019 331.68 333.64 330.99 332.95 748,080 +1.06(+0.32%)
Jul 17, 2019 333.87 334.37 331.55 331.89 492,153 -2.57(-0.77%)
Jul 16, 2019 333.85 335.56 332.87 334.46 509,482 +0.21(+0.06%)
Jul 15, 2019 336.44 336.75 333.57 334.25 605,985 -1.73(-0.52%)
Jul 12, 2019 332.99 336.48 332.78 335.98 969,156 +3.46(+1.04%)
Jul 11, 2019 333.96 333.96 331.15 332.52 560,710 -0.75(-0.23%)
Jul 10, 2019 335.21 335.64 332.62 333.27 745,227 -0.35(-0.10%)
Jul 09, 2019 332.00 333.75 331.70 333.62 646,803 +0.07(+0.02%)
Jul 08, 2019 335.27 335.93 333.04 333.56 491,478 -3.19(-0.95%)
Jul 05, 2019 334.60 336.77 332.81 336.75 886,153 +0.30(+0.09%)
Jul 03, 2019 334.05 336.55 333.83 336.44 723,333 +3.02(+0.91%)
Jul 02, 2019 334.43 334.53 332.14 333.43 1,010,532 -0.87(-0.26%)
Jul 01, 2019 337.08 338.03 332.80 334.29 1,236,998 +0.65(+0.19%)
Jun 28, 2019 329.90 333.76 329.76 333.64 1,125,386 +4.39(+1.33%)
Jun 27, 2019 325.98 329.43 325.98 329.25 994,793 +4.24(+1.31%)
Jun 26, 2019 326.66 327.47 325.00 325.00 913,429 -0.57(-0.18%)
Jun 25, 2019 327.91 328.21 325.32 325.58 687,618 -1.78(-0.54%)
Jun 24, 2019 330.78 330.97 327.31 327.36 819,083 -2.63(-0.80%)
Jun 21, 2019 331.72 332.33 329.12 329.99 724,396 -2.13(-0.64%)
Jun 20, 2019 333.15 333.47 329.78 332.12 1,102,565 +2.19(+0.66%)
Jun 19, 2019 328.95 330.34 328.43 329.93 974,953 +0.98(+0.30%)
Jun 18, 2019 327.06 331.20 326.82 328.95 1,195,655 +3.72(+1.14%)
Jun 17, 2019 325.60 326.77 324.87 325.23 608,304 +0.08(+0.02%)
Jun 14, 2019 326.98 327.06 324.87 325.15 756,904 -2.24(-0.68%)
Jun 13, 2019 327.00 327.98 325.60 327.40 794,243 +2.08(+0.64%)
Jun 12, 2019 325.68 325.90 324.19 325.31 589,655 -0.34(-0.10%)
Jun 11, 2019 327.92 328.97 324.67 325.65 589,174 +0.23(+0.07%)
Jun 10, 2019 325.25 327.49 324.79 325.42 653,247 +1.88(+0.58%)
Jun 07, 2019 323.22 325.07 322.57 323.54 725,966 +1.55(+0.48%)
Jun 06, 2019 320.89 322.61 319.05 322.00 1,011,583 +1.36(+0.42%)
Jun 05, 2019 321.08 321.30 317.03 320.64 1,096,809 +0.98(+0.31%)
Jun 04, 2019 314.63 319.74 314.41 319.66 967,615 +7.92(+2.54%)
Jun 03, 2019 309.84 313.04 309.76 311.74 2,245,289 +2.29(+0.74%)
May 31, 2019 309.44 311.03 308.13 309.45 2,154,642 -3.17(-1.01%)
May 30, 2019 314.08 315.92 311.15 312.62 1,085,069 -0.60(-0.19%)
May 29, 2019 313.53 314.17 311.18 313.22 1,205,905 -1.85(-0.59%)
May 28, 2019 319.00 319.69 315.07 315.07 804,465 -3.59(-1.13%)
May 24, 2019 318.48 319.49 317.16 318.66 483,266 +1.77(+0.56%)
May 23, 2019 319.35 319.35 315.23 316.89 804,351 -5.17(-1.60%)
May 22, 2019 323.45 324.02 321.41 322.05 843,346 -2.74(-0.84%)
May 21, 2019 322.54 325.30 322.41 324.79 1,041,822 +4.22(+1.32%)
May 20, 2019 320.69 322.46 319.76 320.57 1,267,974 -2.27(-0.70%)
May 17, 2019 323.96 327.18 322.68 322.84 914,792 -4.00(-1.22%)
May 16, 2019 325.32 328.66 325.32 326.84 717,958 +2.03(+0.63%)
May 15, 2019 321.98 325.38 320.87 324.81 941,829 +1.01(+0.31%)
May 14, 2019 321.48 325.30 320.82 323.80 883,742 +3.13(+0.98%)
May 13, 2019 324.19 324.91 319.44 320.67 1,590,254 -9.70(-2.94%)
May 10, 2019 327.97 331.19 324.13 330.37 985,522 +1.19(+0.36%)
May 09, 2019 327.42 329.95 324.73 329.18 1,491,272 -0.89(-0.27%)
May 08, 2019 330.69 332.67 329.70 330.07 1,318,133 -1.02(-0.31%)
May 07, 2019 334.47 335.60 328.94 331.09 1,199,418 -6.65(-1.97%)
May 06, 2019 333.08 338.53 332.93 337.74 1,018,635 -0.68(-0.20%)
May 03, 2019 334.88 338.56 334.88 338.41 997,683 +4.87(+1.46%)
May 02, 2019 332.17 334.49 330.29 333.55 2,364,763 +0.82(+0.25%)
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.