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 (%)
Sep 30, 2021 475.75 475.75 465.91 465.96 1,582,629 -7.23(-1.53%)
Sep 29, 2021 474.47 476.22 471.58 473.19 1,287,825 +0.20(+0.04%)
Sep 28, 2021 477.98 479.53 472.59 472.99 1,751,158 -7.48(-1.56%)
Sep 27, 2021 476.56 483.08 476.39 480.47 1,317,100 +4.48(+0.94%)
Sep 24, 2021 474.75 477.95 473.52 475.99 998,510 -1.20(-0.25%)
Sep 23, 2021 472.64 479.46 471.95 477.19 1,140,059 +6.65(+1.41%)
Sep 22, 2021 466.77 473.85 466.23 470.55 1,216,353 +6.50(+1.40%)
Sep 21, 2021 467.58 468.65 461.56 464.05 1,057,897 -0.58(-0.13%)
Sep 20, 2021 462.79 466.05 458.72 464.63 2,346,345 -7.23(-1.53%)
Sep 17, 2021 475.57 476.94 470.93 471.86 1,443,626 -4.10(-0.86%)
Sep 16, 2021 476.33 478.44 473.29 475.95 817,754 -0.77(-0.16%)
Sep 15, 2021 471.54 476.95 470.68 476.73 993,703 +5.15(+1.09%)
Sep 14, 2021 478.37 478.44 470.26 471.58 879,806 -5.12(-1.07%)
Sep 13, 2021 476.73 477.87 473.40 476.70 804,140 +3.07(+0.65%)
Sep 10, 2021 480.59 481.14 473.54 473.62 857,014 -4.69(-0.98%)
Sep 09, 2021 478.86 482.48 477.56 478.31 1,165,522 -1.08(-0.23%)
Sep 08, 2021 479.79 481.42 476.45 479.39 846,571 -1.58(-0.33%)
Sep 07, 2021 486.02 486.27 480.84 480.98 1,091,144 -5.61(-1.15%)
Sep 03, 2021 487.58 488.50 485.48 486.58 651,431 -2.45(-0.50%)
Sep 02, 2021 487.94 490.26 486.65 489.04 949,553 +2.30(+0.47%)
Sep 01, 2021 486.25 488.33 482.42 486.74 869,486 +1.33(+0.27%)
Aug 31, 2021 487.11 487.56 483.78 485.41 642,006 -1.30(-0.27%)
Aug 30, 2021 488.47 489.18 485.63 486.71 751,335 -1.29(-0.26%)
Aug 27, 2021 479.80 488.78 479.60 488.00 1,397,108 +9.35(+1.95%)
Aug 26, 2021 482.93 483.20 478.28 478.64 984,297 -4.44(-0.92%)
Aug 25, 2021 480.25 485.43 479.84 483.08 606,890 +2.69(+0.56%)
Aug 24, 2021 477.23 481.38 477.10 480.39 828,688 +4.51(+0.95%)
Aug 23, 2021 474.62 476.55 473.82 475.88 662,795 +4.21(+0.89%)
Aug 20, 2021 466.00 471.96 465.50 471.66 698,276 +5.66(+1.22%)
Aug 19, 2021 465.93 469.55 463.29 466.00 888,862 -3.87(-0.82%)
Aug 18, 2021 473.44 476.38 469.68 469.87 690,025 -4.51(-0.95%)
Aug 17, 2021 475.98 476.57 469.61 474.38 843,048 -5.86(-1.22%)
Aug 16, 2021 478.96 480.86 476.05 480.24 450,936 -1.14(-0.24%)
Aug 13, 2021 482.08 483.04 480.49 481.38 544,710 -0.91(-0.19%)
Aug 12, 2021 483.01 483.54 479.69 482.28 530,145 -0.81(-0.17%)
Aug 11, 2021 479.77 483.12 476.88 483.10 769,183 +3.99(+0.83%)
Aug 10, 2021 477.91 480.48 476.10 479.11 1,257,590 +1.70(+0.36%)
Aug 09, 2021 477.75 479.08 474.63 477.40 462,180 -1.41(-0.29%)
Aug 06, 2021 478.97 481.42 477.19 478.81 583,760 +2.25(+0.47%)
Aug 05, 2021 473.82 477.45 473.39 476.56 770,371 +4.46(+0.95%)
Aug 04, 2021 474.25 477.41 472.06 472.10 694,997 -4.83(-1.01%)
Aug 03, 2021 475.56 477.07 470.24 476.93 931,225 +2.74(+0.58%)
Aug 02, 2021 478.18 483.28 473.64 474.19 763,490 -1.66(-0.35%)
Jul 30, 2021 474.67 480.18 474.19 475.86 682,287 -0.90(-0.19%)
Jul 29, 2021 475.06 479.53 474.57 476.76 823,995 +4.81(+1.02%)
Jul 28, 2021 470.07 474.58 465.66 471.94 594,927 +3.61(+0.77%)
Jul 27, 2021 468.88 469.36 465.22 468.34 783,500 -2.91(-0.62%)
Jul 26, 2021 471.07 474.00 469.85 471.25 680,113 +0.80(+0.17%)
Jul 23, 2021 468.90 470.95 466.15 470.45 597,102 +3.95(+0.85%)
Jul 22, 2021 470.19 470.41 464.23 466.49 840,787 -4.96(-1.05%)
Jul 21, 2021 467.91 473.06 467.79 471.45 1,249,621 +6.09(+1.31%)
Jul 20, 2021 454.10 467.70 452.66 465.36 1,166,206 +12.74(+2.81%)
Jul 19, 2021 452.62 456.52 448.74 452.62 1,587,481 -7.98(-1.73%)
Jul 16, 2021 469.52 469.63 460.35 460.61 854,442 -5.76(-1.23%)
Jul 15, 2021 464.94 468.25 462.72 466.37 667,994 -1.49(-0.32%)
Jul 14, 2021 472.65 475.28 466.86 467.86 923,228 -2.61(-0.55%)
Jul 13, 2021 475.85 476.46 470.22 470.46 742,411 -7.35(-1.54%)
Jul 12, 2021 474.63 478.27 473.02 477.81 636,593 +1.37(+0.29%)
Jul 09, 2021 470.92 476.83 470.56 476.44 1,183,333 +9.76(+2.09%)
Jul 08, 2021 464.31 470.75 460.80 466.68 1,147,146 -5.68(-1.20%)
Jul 07, 2021 471.36 474.19 467.65 472.36 895,673 +0.71(+0.15%)
Jul 06, 2021 476.92 477.40 467.68 471.64 1,373,242 -5.48(-1.15%)
Jul 02, 2021 479.41 479.76 475.43 477.12 1,072,338 -1.52(-0.32%)
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.