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 )

551.69 +0.58 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2021 487.82 488.63 477.55 478.48 1,659,680 -12.83(-2.61%)
Nov 29, 2021 496.89 497.50 488.68 491.31 1,102,713 +0.67(+0.14%)
Nov 26, 2021 495.26 496.48 487.33 490.64 1,658,561 -16.74(-3.30%)
Nov 24, 2021 504.38 507.88 502.75 507.39 946,888 -0.16(-0.03%)
Nov 23, 2021 507.73 510.53 503.24 507.54 1,146,314 -0.40(-0.08%)
Nov 22, 2021 509.89 513.17 507.63 507.94 1,050,320 +0.60(+0.12%)
Nov 19, 2021 507.12 509.56 505.36 507.34 676,848 -2.26(-0.44%)
Nov 18, 2021 512.07 509.61 508.44 509.60 989,687 -0.63(-0.12%)
Nov 17, 2021 513.37 513.37 507.62 510.23 1,133,176 -4.33(-0.84%)
Nov 16, 2021 513.07 516.75 512.76 514.56 960,487 +0.91(+0.18%)
Nov 15, 2021 514.89 515.00 512.42 513.65 645,424 +0.92(+0.18%)
Nov 12, 2021 511.83 513.33 511.05 512.73 677,232 +1.85(+0.36%)
Nov 11, 2021 509.56 512.29 508.27 510.88 776,101 +2.69(+0.53%)
Nov 10, 2021 511.46 508.18 832,107 -4.57(-0.89%)
Nov 09, 2021 513.34 514.58 510.93 512.76 846,498 -0.66(-0.13%)
Nov 08, 2021 515.94 517.02 512.37 513.41 769,002 +0.28(+0.05%)
Nov 05, 2021 512.71 516.66 510.54 513.13 782,367 +4.51(+0.89%)
Nov 04, 2021 511.11 513.71 507.37 508.62 1,203,070 -1.66(-0.32%)
Nov 03, 2021 503.31 511.98 502.96 510.28 1,389,968 +5.66(+1.12%)
Nov 02, 2021 503.29 505.90 501.27 504.62 993,910 +0.96(+0.19%)
Nov 01, 2021 495.57 503.89 497.68 503.66 1,737,486 +10.31(+2.09%)
Oct 29, 2021 492.71 495.62 491.36 493.35 718,444 +0.26(+0.05%)
Oct 28, 2021 487.50 493.24 487.47 493.09 837,304 +7.67(+1.58%)
Oct 27, 2021 492.61 493.15 485.23 485.42 906,718 -7.68(-1.56%)
Oct 26, 2021 497.09 493.01 493.11 881,670 -3.20(-0.64%)
Oct 25, 2021 494.59 498.03 493.00 496.30 737,371 +2.60(+0.53%)
Oct 22, 2021 493.51 496.56 491.35 493.71 699,654 +0.69(+0.14%)
Oct 21, 2021 490.88 493.39 489.81 493.02 763,589 +1.46(+0.30%)
Oct 20, 2021 487.59 492.62 487.32 491.56 800,717 +3.79(+0.78%)
Oct 19, 2021 488.12 489.24 486.04 487.77 626,694 +1.35(+0.28%)
Oct 18, 2021 483.28 487.23 482.05 486.42 965,061 +1.04(+0.21%)
Oct 15, 2021 488.60 490.50 485.14 485.38 789,435 +0.46(+0.09%)
Oct 14, 2021 481.20 485.16 480.58 484.93 921,939 +8.14(+1.71%)
Oct 13, 2021 475.41 477.85 471.36 476.79 907,176 +1.79(+0.38%)
Oct 12, 2021 473.17 477.29 472.75 475.00 845,726 +2.82(+0.60%)
Oct 11, 2021 475.17 478.75 472.13 472.18 717,462 -2.53(-0.53%)
Oct 08, 2021 477.90 479.29 474.65 474.70 663,748 -2.86(-0.60%)
Oct 07, 2021 474.04 480.73 474.03 477.56 1,281,685 +6.93(+1.47%)
Oct 06, 2021 467.07 470.89 462.53 470.63 1,855,615 -0.84(-0.18%)
Oct 05, 2021 472.67 475.92 469.39 471.48 1,751,611 +0.54(+0.12%)
Oct 04, 2021 472.45 475.89 469.02 470.94 1,711,559 -2.57(-0.54%)
Oct 01, 2021 467.81 476.61 464.37 473.50 1,791,535 +7.54(+1.62%)
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%)
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.