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 )

552.29 +0.60 (+0.11%)
Streaming Delayed Price Updated: 1:46 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 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%)
May 01, 2019 337.29 337.29 332.71 332.72 1,452,295 -3.89(-1.16%)
Apr 30, 2019 337.00 337.13 333.55 336.61 1,889,468 -0.62(-0.18%)
Apr 29, 2019 337.53 338.17 336.65 337.23 922,262 +0.36(+0.11%)
Apr 26, 2019 333.85 337.31 333.46 336.87 1,126,981 +3.17(+0.95%)
Apr 25, 2019 336.14 336.37 331.92 333.70 1,024,976 -3.95(-1.17%)
Apr 24, 2019 336.80 338.88 336.80 337.65 1,025,228 +1.18(+0.35%)
Apr 23, 2019 332.82 337.14 332.82 336.47 1,529,488 +4.08(+1.23%)
Apr 22, 2019 332.60 333.25 331.21 332.39 797,436 -1.07(-0.32%)
Apr 18, 2019 333.05 334.00 331.50 333.46 710,497 +0.65(+0.19%)
Apr 17, 2019 336.42 336.60 331.95 332.81 665,179 -2.49(-0.74%)
Apr 16, 2019 336.03 336.46 334.41 335.31 736,729 +0.25(+0.08%)
Apr 15, 2019 335.86 336.28 334.29 335.05 603,607 -0.48(-0.14%)
Apr 12, 2019 335.08 336.12 333.77 335.53 959,811 +2.48(+0.75%)
Apr 11, 2019 332.59 333.41 331.72 333.05 560,429 +0.98(+0.30%)
Apr 10, 2019 329.63 332.40 329.55 332.06 1,150,266 +3.00(+0.91%)
Apr 09, 2019 331.44 331.51 328.39 329.06 1,093,004 -3.67(-1.10%)
Apr 08, 2019 331.83 332.85 330.84 332.74 647,948 -0.02(-0.01%)
Apr 05, 2019 330.79 332.86 330.53 332.76 1,134,875 +2.56(+0.77%)
Apr 04, 2019 328.90 330.48 328.31 330.20 1,108,724 +1.70(+0.52%)
Apr 03, 2019 328.90 330.11 327.56 328.50 1,339,192 +1.74(+0.53%)
Apr 02, 2019 328.05 328.05 325.45 326.76 843,635 -1.32(-0.40%)
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.