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 )

535.62 +0.95 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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, 2010 127.53 128.61 126.31 126.94 7,427,109 +0.13(+0.10%)
Sep 29, 2010 126.43 127.33 126.14 126.81 2,779,210 +0.08(+0.06%)
Sep 28, 2010 126.22 127.00 124.45 126.73 318 +0.81(+0.64%)
Sep 27, 2010 125.92 126.47 125.22 125.92 2,541,030 +0.00(+0.00%)
Sep 24, 2010 124.58 126.05 124.52 125.92 2,942,264 +2.91(+2.37%)
Sep 23, 2010 123.09 124.67 122.62 123.01 2,931,205 -0.86(-0.70%)
Sep 22, 2010 124.68 125.53 123.39 123.87 3,187,786 -1.02(-0.82%)
Sep 21, 2010 125.53 125.97 124.64 124.89 114 -0.69(-0.55%)
Sep 20, 2010 124.05 125.79 123.43 125.58 3,173,605 +2.04(+1.65%)
Sep 17, 2010 123.54 123.92 122.64 123.54 3,954,830 -0.37(-0.30%)
Sep 15, 2010 123.10 124.10 122.36 123.91 114 +0.62(+0.50%)
Sep 14, 2010 123.07 124.05 122.59 123.29 5,545,722 -0.03(-0.02%)
Sep 13, 2010 122.54 123.47 122.35 123.31 4,824,085 +2.17(+1.79%)
Sep 10, 2010 120.97 121.61 120.63 121.14 2,387,037 +0.31(+0.25%)
Sep 09, 2010 121.99 122.01 120.25 120.84 2,979,833 +0.33(+0.27%)
Sep 08, 2010 119.95 121.11 119.93 120.51 3,427,040 +0.77(+0.64%)
Sep 07, 2010 121.07 121.11 119.58 119.74 2,076,960 -1.66(-1.36%)
Sep 03, 2010 121.41 121.90 120.61 121.40 2,770,604 +1.63(+1.36%)
Sep 02, 2010 118.24 119.88 118.06 119.77 2,560,494 +1.54(+1.31%)
Sep 01, 2010 116.05 118.29 116.00 118.22 3,366,959 +3.98(+3.49%)
Aug 31, 2010 114.23 115.30 113.32 114.24 6,170 -0.19(-0.17%)
Aug 30, 2010 115.80 116.50 114.42 114.43 3,831,940 -1.96(-1.69%)
Aug 27, 2010 113.80 116.48 112.89 116.39 4,406,330 +1.62(+1.41%)
Aug 26, 2010 114.90 115.76 113.73 114.77 458 +0.10(+0.08%)
Aug 25, 2010 112.95 115.06 112.28 114.67 6,375,600 +0.91(+0.80%)
Aug 24, 2010 113.77 114.98 112.87 113.77 6,065,008 -1.80(-1.56%)
Aug 23, 2010 117.50 117.88 115.57 115.57 2,825,461 -1.21(-1.04%)
Aug 20, 2010 116.41 116.79 115.28 116.78 3,606,225 +0.01(+0.01%)
Aug 19, 2010 118.17 118.75 116.38 116.78 4,650,200 -2.01(-1.69%)
Aug 18, 2010 118.27 119.64 117.44 118.78 3,193,292 +0.30(+0.25%)
Aug 17, 2010 117.72 119.38 117.32 118.48 3,273,552 +1.95(+1.68%)
Aug 16, 2010 115.62 117.11 115.12 116.53 2,641,087 +0.06(+0.05%)
Aug 13, 2010 116.47 117.31 116.35 116.47 2,869,265 -0.50(-0.42%)
Aug 12, 2010 115.46 117.50 115.33 116.97 4,484,832 -0.71(-0.60%)
Aug 11, 2010 119.56 119.63 117.53 117.67 114 -4.21(-3.45%)
Aug 10, 2010 122.19 122.74 121.03 121.89 3,516,803 -1.46(-1.18%)
Aug 09, 2010 123.09 123.54 122.36 123.34 1,998,576 +1.19(+0.97%)
Aug 06, 2010 122.16 122.61 120.43 122.16 3,632,166 -0.37(-0.30%)
Aug 05, 2010 122.21 122.98 121.85 122.52 1,434,988 -0.64(-0.52%)
Aug 04, 2010 122.34 123.16 121.90 123.16 2,455,564 +1.39(+1.14%)
Aug 03, 2010 122.15 122.69 120.89 121.77 5,305,521 -0.85(-0.70%)
Aug 02, 2010 122.36 122.80 121.48 122.63 2,903,855 +2.34(+1.95%)
Jul 30, 2010 120.28 120.79 118.11 120.28 3,711,706 +0.22(+0.18%)
Jul 29, 2010 121.56 121.72 118.57 120.06 2,849,147 -0.59(-0.49%)
Jul 28, 2010 122.09 122.45 120.11 120.66 3,386,111 -1.59(-1.30%)
Jul 27, 2010 123.88 124.01 121.87 122.25 6,328,334 -0.79(-0.65%)
Jul 26, 2010 121.19 123.05 120.72 123.05 4,850,114 +2.28(+1.88%)
Jul 23, 2010 118.57 120.87 118.28 120.77 5,196,843 +1.69(+1.42%)
Jul 22, 2010 117.19 119.34 117.19 119.08 2,408 +3.38(+2.92%)
Jul 21, 2010 118.32 118.36 115.39 115.70 3,395,855 -1.76(-1.50%)
Jul 20, 2010 114.22 117.62 113.87 117.47 458 +1.70(+1.47%)
Jul 19, 2010 115.45 116.06 114.06 115.76 2,363,441 +0.72(+0.63%)
Jul 16, 2010 115.04 118.31 114.88 115.04 5,313,965 -3.16(-2.67%)
Jul 15, 2010 119.11 119.23 117.23 118.20 3,376,781 -0.86(-0.72%)
Jul 14, 2010 118.94 119.66 118.08 119.06 2,380,628 -0.22(-0.18%)
Jul 13, 2010 117.95 119.67 117.65 119.28 114 +2.28(+1.95%)
Jul 12, 2010 116.65 117.59 115.55 116.99 3,519,703 -0.12(-0.10%)
Jul 09, 2010 117.12 117.12 115.52 117.12 2,302,068 +1.27(+1.09%)
Jul 08, 2010 115.91 116.39 114.49 115.85 3,784,123 +1.18(+1.03%)
Jul 07, 2010 111.04 114.72 110.94 114.67 4,217,639 +3.98(+3.60%)
Jul 06, 2010 112.77 113.80 109.94 110.69 4,460,862 -0.41(-0.37%)
Jul 02, 2010 111.10 112.71 110.58 111.10 5,222,587 -0.64(-0.57%)
Jul 01, 2010 112.55 112.95 109.51 111.74 12,440,287 -0.88(-0.78%)
Jun 30, 2010 113.13 115.04 112.39 112.62 5,917,316 -0.90(-0.79%)
Jun 29, 2010 115.76 115.79 112.90 113.52 8,378,644 -4.41(-3.74%)
Jun 25, 2010 117.93 118.41 116.05 117.93 8,804,854 +1.33(+1.14%)
Jun 24, 2010 117.86 118.29 116.48 116.60 5,107,160 -2.05(-1.73%)
Jun 23, 2010 118.75 119.79 117.25 118.65 4,759,381 -0.34(-0.29%)
Jun 22, 2010 121.62 122.63 118.83 118.99 6,144,881 -2.53(-2.08%)
Jun 21, 2010 123.94 124.18 120.89 121.52 5,056,283 -0.43(-0.35%)
Jun 18, 2010 121.95 123.13 121.87 121.95 4,186,230 -0.95(-0.77%)
Jun 17, 2010 123.68 123.80 121.73 122.90 6,540,098 -0.29(-0.23%)
Jun 16, 2010 122.84 123.95 122.40 123.18 3,700,245 -0.30(-0.24%)
Jun 15, 2010 121.65 123.80 121.33 123.48 4,636,454 +2.65(+2.19%)
Jun 14, 2010 121.60 122.65 120.53 120.83 4,932,414 +0.72(+0.60%)
Jun 11, 2010 117.74 120.28 117.65 120.11 4,425,362 +1.10(+0.92%)
Jun 10, 2010 117.40 119.03 117.12 119.02 5,880,587 +3.74(+3.25%)
Jun 09, 2010 115.63 117.90 114.80 115.28 8,235,656 +0.37(+0.32%)
Jun 08, 2010 114.45 115.19 112.58 114.91 13,318,605 +0.49(+0.43%)
Jun 07, 2010 117.26 117.45 114.24 114.42 5,020,919 -2.31(-1.98%)
Jun 04, 2010 116.73 121.66 116.39 116.73 6,915,239 -4.97(-4.08%)
Jun 03, 2010 121.13 121.90 120.27 121.70 4,628,707 +0.90(+0.74%)
Jun 02, 2010 118.42 120.82 117.56 120.80 4,443,619 +3.01(+2.55%)
Jun 01, 2010 119.82 121.23 117.67 117.80 4,501,357 -3.06(-2.53%)
May 28, 2010 120.86 122.23 120.17 120.86 5,038,360 -1.42(-1.16%)
May 27, 2010 120.35 122.28 119.65 122.28 3,868,682 +4.50(+3.82%)
May 26, 2010 117.94 120.22 117.27 117.78 1,490 +0.28(+0.24%)
May 25, 2010 114.94 117.67 113.11 117.50 12,042 -0.18(-0.16%)
May 24, 2010 118.14 119.66 117.53 117.68 4,106,162 -1.16(-0.98%)
May 21, 2010 115.06 119.47 114.61 118.84 7,934,094 -0.72(-0.60%)
May 20, 2010 119.10 119.90 116.90 119.56 10,306,229 -2.65(-2.17%)
May 19, 2010 122.77 124.06 120.34 122.22 8,037,994 -1.29(-1.05%)
May 18, 2010 126.69 127.00 122.96 123.51 114 -1.71(-1.36%)
May 17, 2010 125.73 126.59 122.16 125.22 9,607,539 +0.14(+0.11%)
May 14, 2010 125.08 127.33 124.08 125.08 6,414,422 -3.00(-2.34%)
May 13, 2010 128.90 129.87 127.62 128.08 5,449,880 -1.19(-0.92%)
May 12, 2010 126.98 129.32 126.96 129.26 5,075,594 +2.88(+2.28%)
May 11, 2010 126.99 127.90 126.17 126.38 6,572,476 +0.39(+0.31%)
May 10, 2010 125.16 126.05 124.31 125.99 5,359,424 +6.19(+5.17%)
May 07, 2010 122.22 123.34 118.37 119.80 10,456,144 -3.14(-2.55%)
May 06, 2010 122.94 127.76 106.42 122.94 10,638,298 -3.68(-2.91%)
May 05, 2010 127.41 128.98 126.58 126.62 7,556,490 -1.87(-1.46%)
May 04, 2010 128.49 130.48 127.91 128.49 8,138,123 -3.76(-2.84%)
May 03, 2010 130.88 132.41 130.74 132.25 3,429,403 +2.22(+1.71%)
Apr 30, 2010 133.05 133.42 130.03 130.03 5,378,816 -2.90(-2.18%)
Apr 29, 2010 131.91 133.17 131.28 132.92 5,414,259 +1.97(+1.51%)
Apr 28, 2010 131.30 131.75 130.31 130.95 5,310,717 +0.38(+0.29%)
Apr 27, 2010 133.28 134.08 130.45 130.58 19,726 -3.37(-2.51%)
Apr 26, 2010 134.34 134.97 133.67 133.94 3,445,541 -0.36(-0.27%)
Apr 23, 2010 133.25 134.50 132.68 134.30 4,153,443 +1.23(+0.92%)
Apr 22, 2010 130.46 133.25 129.99 133.07 5,026,313 +1.57(+1.19%)
Apr 21, 2010 131.08 131.73 130.74 131.50 3,429,172 +0.41(+0.31%)
Apr 20, 2010 129.98 131.13 129.66 131.09 2,640,985 +1.70(+1.31%)
Apr 19, 2010 129.33 130.24 127.92 129.39 5,084,330 -0.40(-0.31%)
Apr 16, 2010 130.96 131.42 128.96 129.79 5,428,484 -1.62(-1.23%)
Apr 15, 2010 131.28 131.98 131.12 131.41 3,756,145 -0.03(-0.02%)
Apr 14, 2010 130.29 131.49 129.91 131.44 4,169,532 +1.90(+1.47%)
Apr 13, 2010 128.89 129.61 128.26 129.54 2,053,996 +0.46(+0.36%)
Apr 12, 2010 128.97 129.17 128.49 129.08 1,695,348 +0.16(+0.13%)
Apr 09, 2010 127.82 128.91 127.21 128.91 2,704,201 +1.30(+1.02%)
Apr 08, 2010 127.39 128.16 126.52 127.61 2,725,692 -0.23(-0.18%)
Apr 07, 2010 128.58 128.63 127.13 127.85 2,886,975 -0.90(-0.70%)
Apr 06, 2010 127.61 128.95 127.61 128.75 2,617,588 +0.99(+0.78%)
Apr 05, 2010 126.60 128.13 126.39 127.75 1,752,827 +1.59(+1.26%)
Apr 01, 2010 125.72 126.16 126.16 126.16 2,509,760 +1.34(+1.07%)
Mar 31, 2010 125.26 126.11 124.61 124.82 3,343,719 -0.86(-0.69%)
Mar 30, 2010 125.52 126.24 124.95 125.69 2,370,955 +0.69(+0.55%)
Mar 29, 2010 125.06 125.51 124.23 125.00 1,683,861 +0.62(+0.50%)
Mar 26, 2010 124.89 125.49 123.88 124.38 3,112,949 -0.24(-0.20%)
Mar 25, 2010 126.42 126.66 124.53 124.62 3,482,167 -0.84(-0.67%)
Mar 24, 2010 125.95 126.27 125.36 125.46 2,453,274 -1.16(-0.92%)
Mar 23, 2010 125.57 126.62 125.06 126.62 2,732,453 +1.12(+0.90%)
Mar 22, 2010 123.15 125.64 123.06 125.50 4,062,490 +1.53(+1.23%)
Mar 19, 2010 125.74 125.75 123.76 123.97 4,125,949 -1.69(-1.35%)
Mar 18, 2010 126.34 126.57 125.50 125.66 4,076,630 -0.59(-0.47%)
Mar 17, 2010 125.72 126.74 125.70 126.25 2,344,408 +0.89(+0.71%)
Mar 16, 2010 124.37 125.38 123.92 125.36 2,688,888 +1.44(+1.16%)
Mar 15, 2010 123.29 124.14 123.18 123.92 3,033,866 -0.31(-0.25%)
Mar 12, 2010 124.53 124.53 123.31 124.23 3,689,810 +0.36(+0.29%)
Mar 11, 2010 122.76 124.02 122.44 123.87 3,190,220 +0.55(+0.45%)
Mar 10, 2010 122.39 123.45 122.36 123.32 3,336,689 +0.99(+0.81%)
Mar 09, 2010 121.93 123.11 121.93 122.33 2,765,102 +0.03(+0.03%)
Mar 08, 2010 122.03 122.50 122.03 122.30 1,730,475 +0.23(+0.19%)
Mar 05, 2010 120.98 122.12 120.79 122.06 3,697,243 +1.71(+1.42%)
Mar 04, 2010 120.52 120.86 119.89 120.35 2,209,445 +0.03(+0.03%)
Mar 03, 2010 120.37 121.00 119.94 120.32 2,783,923 +0.56(+0.47%)
Mar 02, 2010 119.44 120.25 119.29 119.76 5,268,667 +0.81(+0.68%)
Mar 01, 2010 117.39 119.02 117.37 118.95 4,030,414 +2.15(+1.84%)
Feb 26, 2010 117.01 117.18 116.08 116.79 2,732,856 -0.17(-0.14%)
Feb 25, 2010 115.22 117.05 114.81 116.96 3,081,155 +0.17(+0.15%)
Feb 24, 2010 116.04 116.94 115.84 116.79 2,912,368 +1.14(+0.99%)
Feb 23, 2010 116.96 117.21 115.58 115.64 4,358,797 -1.59(-1.35%)
Feb 22, 2010 117.71 117.80 116.92 117.23 2,267,586 +0.17(+0.14%)
Feb 19, 2010 116.62 117.48 116.25 117.06 3,752,686 +0.21(+0.18%)
Feb 18, 2010 115.99 116.85 115.85 116.85 3,283,229 +0.85(+0.74%)
Feb 17, 2010 115.60 116.10 115.25 116.00 2,463,501 +0.82(+0.71%)
Feb 16, 2010 114.55 115.27 113.76 115.18 3,277,858 +1.93(+1.70%)
Feb 12, 2010 111.35 113.25 113.25 113.25 4,576,587 +0.71(+0.63%)
Feb 11, 2010 110.80 112.59 110.15 112.55 5,532,332 +1.53(+1.38%)
Feb 10, 2010 110.78 111.64 109.77 111.01 3,331,677 -0.03(-0.02%)
Feb 09, 2010 111.00 111.75 109.88 111.04 4,439,878 +1.39(+1.26%)
Feb 08, 2010 110.32 111.13 109.32 109.65 3,206,695 -0.80(-0.73%)
Feb 05, 2010 110.19 110.46 107.91 110.45 5,813,113 +0.30(+0.28%)
Feb 04, 2010 112.97 112.99 110.15 110.15 5,678,291 -3.73(-3.28%)
Feb 03, 2010 113.97 114.53 113.36 113.88 3,081,854 -0.53(-0.46%)
Feb 02, 2010 113.10 114.73 112.66 114.41 2,546,432 +1.59(+1.41%)
Feb 01, 2010 111.43 112.90 111.41 112.83 4,372,724 +1.66(+1.49%)
Jan 29, 2010 112.93 114.15 111.13 111.17 6,101,075 -1.63(-1.45%)
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.