Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

546.18 +7.10 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 466.30 476.73 466.30 476.65 1,352,772 +11.21(+2.41%)
Jan 30, 2023 467.24 471.74 465.20 465.44 700,552 -5.20(-1.11%)
Jan 27, 2023 466.89 472.22 466.89 470.64 383,170 +1.79(+0.38%)
Jan 26, 2023 467.74 469.50 463.73 468.84 499,880 +3.92(+0.84%)
Jan 25, 2023 459.66 465.15 457.97 464.92 499,341 +1.17(+0.25%)
Jan 24, 2023 463.06 465.99 461.33 463.75 415,993 -1.52(-0.33%)
Jan 23, 2023 460.25 466.76 459.50 465.27 632,010 +5.91(+1.29%)
Jan 20, 2023 453.63 459.68 450.72 459.36 510,895 +7.37(+1.63%)
Jan 19, 2023 453.71 455.17 449.96 451.99 496,375 -4.69(-1.03%)
Jan 18, 2023 464.06 467.40 456.61 456.68 799,942 -6.07(-1.31%)
Jan 17, 2023 463.84 465.69 461.99 462.75 570,336 -1.00(-0.21%)
Jan 13, 2023 458.54 464.17 457.86 463.74 634,072 +2.26(+0.49%)
Jan 12, 2023 459.43 462.37 455.45 461.48 766,675 +4.18(+0.91%)
Jan 11, 2023 453.80 457.38 453.29 457.31 467,232 +5.60(+1.24%)
Jan 10, 2023 446.80 451.78 445.00 451.71 414,555 +4.36(+0.98%)
Jan 09, 2023 449.39 452.38 446.91 447.35 627,777 -0.12(-0.03%)
Jan 06, 2023 440.12 448.14 438.75 447.46 678,200 +11.12(+2.55%)
Jan 05, 2023 437.97 438.40 433.84 436.35 569,466 -4.53(-1.03%)
Jan 04, 2023 437.79 443.08 436.88 440.88 654,898 +6.63(+1.53%)
Jan 03, 2023 439.82 442.17 431.25 434.25 862,759 -2.04(-0.47%)
Dec 30, 2022 434.77 437.15 432.73 436.29 624,656 -1.96(-0.45%)
Dec 29, 2022 432.41 439.80 432.03 438.25 437,281 +8.34(+1.94%)
Dec 28, 2022 437.57 438.79 429.81 429.91 408,716 -7.39(-1.69%)
Dec 27, 2022 437.01 439.09 434.81 437.30 448,882 +0.21(+0.05%)
Dec 23, 2022 433.20 437.26 431.52 437.10 430,067 +3.31(+0.76%)
Dec 22, 2022 436.10 436.10 426.79 433.79 633,039 -5.15(-1.17%)
Dec 21, 2022 434.60 440.01 434.60 438.94 856,504 +8.17(+1.90%)
Dec 20, 2022 427.51 433.13 427.48 430.77 702,730 +2.24(+0.52%)
Dec 19, 2022 433.23 434.69 426.68 428.54 840,197 -5.03(-1.16%)
Dec 16, 2022 433.14 436.07 430.17 433.57 685,461 -4.43(-1.01%)
Dec 15, 2022 442.52 443.34 436.77 438.00 847,996 -10.18(-2.27%)
Dec 14, 2022 449.91 453.90 444.93 448.18 804,954 -2.10(-0.47%)
Dec 13, 2022 460.20 460.95 447.25 450.28 1,349,463 +2.62(+0.59%)
Dec 12, 2022 443.50 448.06 441.34 447.66 887,782 +4.81(+1.09%)
Dec 09, 2022 445.33 447.92 442.80 442.85 615,486 -4.88(-1.09%)
Dec 08, 2022 446.24 450.73 445.35 447.73 447,334 +3.50(+0.79%)
Dec 07, 2022 443.76 448.25 443.06 444.22 551,584 -0.53(-0.12%)
Dec 06, 2022 449.33 450.59 440.85 444.75 955,582 -5.27(-1.17%)
Dec 05, 2022 458.11 458.11 448.16 450.02 885,437 -11.45(-2.48%)
Dec 02, 2022 455.68 463.68 455.68 461.47 608,161 +0.44(+0.10%)
Dec 01, 2022 464.28 466.45 459.70 461.03 975,841 -0.81(-0.18%)
Nov 30, 2022 451.63 462.15 447.62 461.84 1,398,811 +10.38(+2.30%)
Nov 29, 2022 449.89 453.70 449.89 451.47 507,895 +1.47(+0.33%)
Nov 28, 2022 454.89 456.45 448.96 449.99 735,623 -8.92(-1.94%)
Nov 25, 2022 457.02 459.51 456.25 458.92 279,798 +2.36(+0.52%)
Nov 23, 2022 455.24 459.05 454.35 456.56 547,143 +0.30(+0.07%)
Nov 22, 2022 450.97 456.47 450.75 456.26 595,507 +7.32(+1.63%)
Nov 21, 2022 447.69 449.94 446.57 448.93 428,540 -0.92(-0.20%)
Nov 18, 2022 451.12 452.30 445.71 449.86 508,323 +2.94(+0.66%)
Nov 17, 2022 443.21 447.04 441.50 446.92 720,154 -2.49(-0.55%)
Nov 16, 2022 453.33 453.33 448.46 449.42 623,810 -6.70(-1.47%)
Nov 15, 2022 455.64 459.78 452.48 456.12 1,009,000 +7.01(+1.56%)
Nov 14, 2022 451.35 455.70 448.88 449.11 938,422 -4.43(-0.98%)
Nov 11, 2022 452.19 457.24 451.71 453.54 747,524 +2.59(+0.57%)
Nov 10, 2022 441.56 451.15 441.56 450.95 1,401,211 +24.71(+5.80%)
Nov 09, 2022 432.04 434.65 425.48 426.24 717,001 -9.21(-2.11%)
Nov 08, 2022 435.54 440.00 430.49 435.45 696,394 +0.75(+0.17%)
Nov 07, 2022 433.57 435.05 429.32 434.70 767,586 +3.83(+0.89%)
Nov 04, 2022 429.64 434.11 423.95 430.87 803,241 +7.21(+1.70%)
Nov 03, 2022 419.51 426.66 416.33 423.67 868,392 -1.05(-0.25%)
Nov 02, 2022 435.65 424.53 424.72 849,721 -12.69(-2.90%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.