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 )

553.32 +1.63 (+0.30%)
Streaming Delayed Price Updated: 11:45 AM 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 (%)
Oct 31, 2023 427.25 430.84 426.38 430.09 838,063 +3.92(+0.92%)
Oct 30, 2023 426.00 428.81 422.51 426.17 915,596 +3.48(+0.82%)
Oct 27, 2023 429.43 429.67 421.84 422.69 1,662,589 -5.67(-1.32%)
Oct 26, 2023 426.64 431.60 426.64 428.36 1,368,670 +1.98(+0.46%)
Oct 25, 2023 429.93 431.36 426.00 426.38 804,903 -6.65(-1.54%)
Oct 24, 2023 432.94 435.93 430.96 433.04 679,038 +2.40(+0.56%)
Oct 23, 2023 432.36 436.01 430.24 430.64 954,989 -4.07(-0.94%)
Oct 20, 2023 439.13 440.72 434.24 434.71 1,275,453 -4.64(-1.06%)
Oct 19, 2023 444.64 447.91 438.06 439.35 1,547,182 -6.71(-1.50%)
Oct 18, 2023 452.22 452.34 445.77 446.06 962,786 -10.16(-2.23%)
Oct 17, 2023 448.33 459.28 448.33 456.23 1,062,190 +5.30(+1.18%)
Oct 16, 2023 447.38 451.82 446.02 450.93 876,696 +7.34(+1.65%)
Oct 13, 2023 447.38 448.28 442.17 443.59 752,523 -2.49(-0.56%)
Oct 12, 2023 455.26 455.37 443.73 446.07 858,377 -8.74(-1.92%)
Oct 11, 2023 454.05 456.82 451.62 454.81 677,551 +1.37(+0.30%)
Oct 10, 2023 450.94 456.44 450.85 453.44 943,546 +4.09(+0.91%)
Oct 09, 2023 443.68 450.54 443.42 449.35 835,076 +3.28(+0.74%)
Oct 06, 2023 439.87 448.48 438.17 446.07 1,281,221 +3.79(+0.86%)
Oct 05, 2023 442.05 444.50 439.70 442.28 1,255,882 -0.77(-0.17%)
Oct 04, 2023 441.10 443.65 437.53 443.05 1,360,613 +2.13(+0.48%)
Oct 03, 2023 445.71 447.14 439.05 440.92 1,387,447 -7.16(-1.60%)
Oct 02, 2023 452.96 454.24 446.20 448.08 1,566,195 -6.00(-1.32%)
Sep 29, 2023 459.20 459.90 453.48 454.08 2,433,549 -1.84(-0.40%)
Sep 28, 2023 451.30 457.81 450.97 455.92 1,109,943 +4.78(+1.06%)
Sep 27, 2023 450.79 453.05 447.58 451.13 1,394,355 +2.78(+0.62%)
Sep 26, 2023 452.39 454.78 448.22 448.36 1,205,541 -7.27(-1.60%)
Sep 25, 2023 450.58 455.96 454.28 455.63 899,360 +2.94(+0.65%)
Sep 22, 2023 454.22 456.14 452.56 452.69 919,122 -0.54(-0.12%)
Sep 21, 2023 458.93 458.97 453.21 453.22 954,083 -8.35(-1.81%)
Sep 20, 2023 466.06 468.48 461.50 461.57 693,919 -2.62(-0.57%)
Sep 19, 2023 465.56 467.15 462.57 464.20 618,466 -0.93(-0.20%)
Sep 18, 2023 466.27 467.23 464.16 465.13 695,146 -0.78(-0.17%)
Sep 15, 2023 468.84 469.18 464.35 465.91 1,622,857 -4.91(-1.04%)
Sep 14, 2023 468.34 471.12 467.47 470.82 695,000 +6.13(+1.32%)
Sep 13, 2023 467.62 468.22 462.97 464.68 566,941 -2.81(-0.60%)
Sep 12, 2023 466.55 469.80 466.15 467.50 512,765 +0.13(+0.03%)
Sep 11, 2023 469.75 470.47 466.73 467.37 531,665 +0.46(+0.10%)
Sep 08, 2023 467.28 468.59 465.75 466.91 411,759 -0.39(-0.08%)
Sep 07, 2023 468.92 470.16 465.70 467.30 779,720 -4.04(-0.86%)
Sep 06, 2023 472.76 475.61 469.24 471.34 739,817 -1.51(-0.32%)
Sep 05, 2023 479.90 481.23 472.79 472.85 1,212,208 -11.24(-2.32%)
Sep 01, 2023 482.67 484.88 481.59 484.09 1,007,768 +4.81(+1.00%)
Aug 31, 2023 479.62 481.97 479.23 479.28 569,744 +0.34(+0.07%)
Aug 30, 2023 477.62 480.91 477.33 478.94 550,552 +0.81(+0.17%)
Aug 29, 2023 471.42 478.15 470.08 478.13 696,462 +6.54(+1.39%)
Aug 28, 2023 469.57 474.05 469.26 471.59 942,321 +4.09(+0.88%)
Aug 25, 2023 467.61 469.54 462.64 467.50 914,305 +1.93(+0.41%)
Aug 24, 2023 469.44 473.26 465.56 465.56 765,728 -5.09(-1.08%)
Aug 23, 2023 465.27 470.77 464.26 470.66 654,870 +5.23(+1.12%)
Aug 22, 2023 468.56 469.37 464.58 465.43 956,263 -2.15(-0.46%)
Aug 21, 2023 467.65 469.10 464.00 467.58 976,748 +0.39(+0.08%)
Aug 18, 2023 462.25 468.24 462.12 467.19 908,860 +1.61(+0.34%)
Aug 17, 2023 472.77 473.84 465.58 465.58 905,686 -6.12(-1.30%)
Aug 16, 2023 475.73 478.10 471.69 471.71 644,374 -4.42(-0.93%)
Aug 15, 2023 479.74 479.74 475.78 476.13 633,763 -6.49(-1.35%)
Aug 14, 2023 479.61 482.74 477.94 482.62 684,854 +0.81(+0.17%)
Aug 11, 2023 480.06 483.36 479.75 481.81 633,026 -0.11(-0.02%)
Aug 10, 2023 484.31 488.15 480.00 481.92 1,220,317 -0.63(-0.13%)
Aug 09, 2023 484.46 485.37 481.14 482.55 565,978 -2.38(-0.49%)
Aug 08, 2023 483.65 485.38 479.83 484.93 971,427 -4.13(-0.85%)
Aug 07, 2023 486.96 489.62 485.65 489.06 560,347 +3.52(+0.72%)
Aug 04, 2023 486.88 490.42 484.60 485.55 1,047,672 +0.20(+0.04%)
Aug 03, 2023 484.23 487.32 482.33 485.35 976,640 -1.52(-0.31%)
Aug 02, 2023 487.14 489.47 485.31 486.86 985,003 -5.69(-1.16%)
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.