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 )

552.12 +0.43 (+0.08%)
Streaming Delayed Price Updated: 1:40 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 (%)
Jun 30, 2021 473.70 475.53 472.87 474.51 761,301 +0.07(+0.01%)
Jun 29, 2021 476.50 478.11 473.37 474.45 739,365 -0.45(-0.10%)
Jun 28, 2021 480.06 480.06 472.52 474.90 975,614 -4.81(-1.00%)
Jun 25, 2021 476.53 480.46 475.83 479.71 735,926 +4.08(+0.86%)
Jun 24, 2021 474.01 475.84 471.47 475.63 764,366 +4.63(+0.98%)
Jun 23, 2021 470.80 473.25 470.61 471.01 725,663 +0.31(+0.07%)
Jun 22, 2021 469.48 471.97 466.45 470.70 677,625 +0.58(+0.12%)
Jun 21, 2021 462.45 470.67 462.45 470.12 967,188 +10.97(+2.39%)
Jun 18, 2021 462.65 465.46 459.15 459.15 1,194,306 -9.47(-2.02%)
Jun 17, 2021 475.46 476.28 464.64 468.62 912,629 -7.47(-1.57%)
Jun 16, 2021 478.69 479.37 473.57 476.08 1,056,592 -3.29(-0.69%)
Jun 15, 2021 480.13 480.87 475.85 479.37 870,492 -0.38(-0.08%)
Jun 14, 2021 484.45 484.94 478.06 479.75 763,634 -4.35(-0.90%)
Jun 11, 2021 482.26 484.18 481.25 484.09 1,120,016 +3.65(+0.76%)
Jun 10, 2021 483.11 484.10 478.86 480.44 1,032,503 -0.07(-0.01%)
Jun 09, 2021 483.85 484.52 480.39 480.51 891,054 -3.21(-0.66%)
Jun 08, 2021 480.30 484.31 477.49 483.72 1,256,528 +4.54(+0.95%)
Jun 07, 2021 480.62 481.36 478.21 479.18 2,141,664 -0.76(-0.16%)
Jun 04, 2021 479.60 480.47 477.06 479.94 847,558 +2.91(+0.61%)
Jun 03, 2021 477.12 478.31 473.51 477.03 1,040,590 -2.64(-0.55%)
Jun 02, 2021 483.85 483.85 478.90 479.67 987,132 -2.75(-0.57%)
Jun 01, 2021 482.94 483.26 479.88 482.42 1,296,597 +2.65(+0.55%)
May 28, 2021 481.18 481.73 477.34 479.77 645,567 +0.44(+0.09%)
May 27, 2021 479.17 480.51 478.24 479.32 886,922 +3.06(+0.64%)
May 26, 2021 472.77 476.45 472.60 476.27 628,372 +4.61(+0.98%)
May 25, 2021 477.21 478.75 471.26 471.66 751,661 -3.53(-0.74%)
May 24, 2021 475.40 476.92 473.00 475.19 886,752 +2.47(+0.52%)
May 21, 2021 475.26 477.04 471.26 472.72 1,165,744 +0.77(+0.16%)
May 20, 2021 470.30 473.17 467.78 471.95 873,691 +2.16(+0.46%)
May 19, 2021 465.93 469.98 462.22 469.79 1,651,555 -3.02(-0.64%)
May 18, 2021 477.90 478.93 472.58 472.81 1,191,822 -4.99(-1.04%)
May 17, 2021 476.09 478.37 472.86 477.80 1,379,374 -0.53(-0.11%)
May 14, 2021 474.18 479.12 472.29 478.33 2,340,749 +7.67(+1.63%)
May 13, 2021 463.00 472.55 462.62 470.66 2,284,974 +9.09(+1.97%)
May 12, 2021 473.16 476.15 461.61 461.57 1,923,649 -14.78(-3.10%)
May 11, 2021 473.29 479.00 471.15 476.35 2,218,049 -4.34(-0.90%)
May 10, 2021 487.03 488.55 480.69 480.69 1,646,487 -5.87(-1.21%)
May 07, 2021 480.52 487.02 479.24 486.56 745,281 +5.08(+1.06%)
May 06, 2021 479.43 481.55 474.33 481.48 1,801,214 +2.48(+0.52%)
May 05, 2021 480.86 481.92 475.76 479.00 1,112,561 -0.70(-0.15%)
May 04, 2021 478.53 480.17 474.50 479.71 1,145,399 -1.77(-0.37%)
May 03, 2021 483.59 484.55 480.06 481.48 888,854 +2.85(+0.60%)
Apr 30, 2021 481.94 483.14 477.83 478.63 1,434,765 -6.60(-1.36%)
Apr 29, 2021 488.57 489.28 481.71 485.23 976,651 +0.00(+0.00%)
Apr 28, 2021 484.74 486.67 483.98 485.23 811,704 +0.08(+0.02%)
Apr 27, 2021 485.24 486.36 482.75 485.15 544,897 +0.65(+0.14%)
Apr 26, 2021 484.37 486.03 483.51 484.50 1,035,759 +2.40(+0.50%)
Apr 23, 2021 476.11 484.12 475.57 482.10 1,436,425 +7.96(+1.68%)
Apr 22, 2021 477.36 480.38 472.81 474.14 1,507,690 -2.37(-0.50%)
Apr 21, 2021 468.04 476.75 466.61 476.51 825,983 +8.08(+1.72%)
Apr 20, 2021 473.60 474.95 465.52 468.43 782,550 -6.99(-1.47%)
Apr 19, 2021 476.91 478.29 472.54 475.42 1,022,017 -2.59(-0.54%)
Apr 16, 2021 476.63 479.19 475.29 478.01 919,125 +3.47(+0.73%)
Apr 15, 2021 474.89 474.89 470.34 474.54 758,676 +3.43(+0.73%)
Apr 14, 2021 469.67 474.89 469.26 471.11 1,068,111 +2.59(+0.55%)
Apr 13, 2021 470.18 471.36 465.58 468.52 900,569 -1.90(-0.40%)
Apr 12, 2021 468.70 471.08 467.19 470.42 636,542 +1.49(+0.32%)
Apr 09, 2021 466.59 469.39 465.53 468.92 883,850 +1.99(+0.43%)
Apr 08, 2021 466.44 467.13 462.02 466.94 638,735 +2.07(+0.45%)
Apr 07, 2021 468.39 469.35 463.48 464.87 684,265 -3.72(-0.79%)
Apr 06, 2021 468.57 471.78 467.57 468.59 910,403 +0.44(+0.09%)
Apr 05, 2021 469.48 470.06 465.25 468.14 937,027 +3.28(+0.70%)
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.