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

SPDR Mid Cap Portfolio ETF (NY: SPMD )

52.38 +0.65 (+1.26%)
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 (%)
Feb 27, 2009 6.239 6.376 6.197 6.357 0 -0.01(-0.09%)
Feb 26, 2009 6.541 6.541 6.360 6.362 32,546 -0.10(-1.57%)
Feb 25, 2009 6.487 6.487 6.361 6.464 79,237 -0.04(-0.55%)
Feb 24, 2009 6.310 6.501 6.268 6.499 23,056 +0.26(+4.21%)
Feb 23, 2009 6.556 7.383 6.237 6.237 17,563 -0.24(-3.65%)
Feb 21, 2009 6.430 6.518 6.361 6.473 0 +0.00(+0.00%)
Feb 20, 2009 6.430 6.518 6.361 6.473 26,277 -0.11(-1.73%)
Feb 19, 2009 6.773 6.773 6.536 6.587 65,675 -0.07(-1.10%)
Feb 18, 2009 6.651 6.660 6.629 6.660 5,863 -0.11(-1.68%)
Feb 17, 2009 6.789 6.815 6.761 6.774 34,540 -0.28(-3.98%)
Feb 14, 2009 7.117 7.117 7.055 7.055 0 +0.00(+0.00%)
Feb 13, 2009 7.117 7.117 7.055 7.055 4,735 +0.09(+1.27%)
Feb 12, 2009 6.957 6.977 6.924 6.966 6,855 -0.05(-0.70%)
Feb 11, 2009 7.104 7.104 6.975 7.015 25,456 -0.01(-0.16%)
Feb 10, 2009 7.312 7.361 7.026 7.026 15,912 -0.34(-4.57%)
Feb 09, 2009 7.352 7.394 7.294 7.362 26,051 -0.01(-0.19%)
Feb 06, 2009 7.137 7.376 7.137 7.376 207,696 +0.23(+3.25%)
Feb 05, 2009 6.984 7.144 6.984 7.144 11,411 +0.10(+1.40%)
Feb 04, 2009 7.144 7.150 7.026 7.046 7,780 +0.02(+0.35%)
Feb 03, 2009 6.971 7.022 6.971 7.022 5,412 +0.04(+0.57%)
Feb 02, 2009 6.855 6.982 6.836 6.982 12,872 +0.00(+0.00%)
Jan 30, 2009 7.179 7.179 6.973 6.982 0 -0.17(-2.39%)
Jan 29, 2009 7.317 7.317 7.152 7.152 16,985 -0.22(-3.03%)
Jan 28, 2009 7.257 7.376 7.257 7.376 7,802 +0.25(+3.54%)
Jan 27, 2009 7.146 7.146 7.086 7.124 13,300 +0.09(+1.23%)
Jan 26, 2009 7.015 7.124 7.015 7.037 2,814 +0.06(+0.92%)
Jan 24, 2009 6.793 6.973 6.767 6.973 0 +0.00(+0.00%)
Jan 23, 2009 6.793 6.973 6.767 6.973 8,844 +0.05(+0.72%)
Jan 22, 2009 6.944 6.944 6.848 6.923 6,206 +0.07(+1.09%)
Jan 21, 2009 6.955 6.955 6.818 6.849 334,220 -0.01(-0.16%)
Jan 20, 2009 7.186 7.186 6.846 6.860 248,181 -0.43(-5.93%)
Jan 16, 2009 7.292 7.292 7.292 7.292 775 +0.15(+2.08%)
Jan 15, 2009 7.013 7.219 6.829 7.144 334,878 +0.12(+1.67%)
Jan 14, 2009 7.114 7.114 7.017 7.027 30,196 -0.29(-3.99%)
Jan 13, 2009 7.325 7.348 7.297 7.319 8,411 +0.09(+1.23%)
Jan 12, 2009 7.350 7.385 7.230 7.230 12,380 -0.30(-4.00%)
Jan 10, 2009 7.458 7.532 7.458 7.532 0 +0.00(+0.00%)
Jan 09, 2009 7.458 7.532 7.458 7.532 3,157 -0.14(-1.84%)
Jan 08, 2009 7.587 7.672 7.560 7.672 1,565 +0.05(+0.60%)
Jan 07, 2009 7.627 7.627 7.598 7.627 3,491 -0.24(-3.07%)
Jan 06, 2009 7.804 7.906 7.804 7.869 13,882 +0.14(+1.87%)
Jan 05, 2009 7.693 7.724 7.580 7.724 6,070 +0.15(+1.96%)
Jan 02, 2009 7.474 7.576 7.474 7.576 0 +0.07(+0.98%)
Jan 01, 2009 7.323 7.503 7.323 7.503 0 +0.00(+0.00%)
Dec 31, 2008 7.323 7.503 7.323 7.503 16,873 +0.24(+3.36%)
Dec 30, 2008 7.110 7.259 7.108 7.259 76,080 +0.23(+3.21%)
Dec 29, 2008 7.139 7.139 7.002 7.033 130,407 -0.10(-1.40%)
Dec 26, 2008 7.077 7.135 7.077 7.133 11,429 +0.06(+0.92%)
Dec 24, 2008 7.019 7.084 7.019 7.068 137,799 +0.04(+0.52%)
Dec 23, 2008 7.126 7.164 7.032 7.032 139,495 +0.02(+0.35%)
Dec 22, 2008 7.226 7.226 6.973 7.007 338,987 -0.27(-3.73%)
Dec 20, 2008 7.332 7.354 7.225 7.279 0 +0.00(+0.00%)
Dec 19, 2008 7.332 7.354 7.225 7.279 233,730 -0.03(-0.36%)
Dec 18, 2008 7.410 7.445 7.190 7.305 15,524 -0.16(-2.10%)
Dec 17, 2008 7.243 7.498 7.243 7.462 63,171 +0.11(+1.50%)
Dec 16, 2008 7.062 7.352 7.062 7.352 34,594 +0.39(+5.60%)
Dec 15, 2008 7.157 7.157 6.844 6.962 116,565 -0.10(-1.44%)
Dec 13, 2008 6.988 7.064 6.988 7.064 0 +0.00(+0.00%)
Dec 12, 2008 6.988 7.064 6.988 7.064 3,608 +0.19(+2.77%)
Dec 11, 2008 7.190 7.277 6.873 6.873 21,857 -0.37(-5.05%)
Dec 10, 2008 7.121 7.246 7.109 7.239 77,235 +0.17(+2.45%)
Dec 09, 2008 7.203 7.343 7.066 7.066 22,100 -0.14(-1.97%)
Dec 08, 2008 7.210 7.266 7.119 7.208 64,123 +0.35(+5.04%)
Dec 06, 2008 6.589 6.862 6.447 6.862 0 +0.00(+0.00%)
Dec 05, 2008 6.589 6.862 6.447 6.862 39,654 +0.29(+4.38%)
Dec 04, 2008 6.778 6.955 6.574 6.574 17,184 -0.22(-3.23%)
Dec 03, 2008 6.580 6.840 6.549 6.793 35,311 +0.09(+1.29%)
Dec 02, 2008 6.507 6.707 6.507 6.707 126,424 +0.29(+4.45%)
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.