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 (%)
Oct 31, 2016 248.27 250.07 248.22 249.62 1,911,466 +1.79(+0.72%)
Oct 28, 2016 248.16 249.92 247.32 247.83 1,580,337 -0.50(-0.20%)
Oct 27, 2016 251.03 251.05 247.53 248.33 1,234,697 -2.01(-0.80%)
Oct 26, 2016 250.23 251.46 249.73 250.34 1,002,900 -1.35(-0.54%)
Oct 25, 2016 253.21 253.22 251.27 251.69 983,049 -1.81(-0.71%)
Oct 24, 2016 253.87 255.13 252.92 253.50 704,288 +1.16(+0.46%)
Oct 21, 2016 250.71 252.39 250.15 252.33 600,695 -0.14(-0.05%)
Oct 20, 2016 252.74 253.59 251.18 252.47 744,567 -0.99(-0.39%)
Oct 19, 2016 252.62 254.01 251.59 253.46 1,626,594 +1.16(+0.46%)
Oct 18, 2016 253.31 253.53 251.72 252.30 1,052,041 +1.37(+0.55%)
Oct 17, 2016 251.34 251.88 250.67 250.93 1,210,056 -0.12(-0.05%)
Oct 14, 2016 252.27 253.25 250.90 251.04 1,326,483 -0.13(-0.05%)
Oct 13, 2016 250.00 251.85 248.76 251.17 1,068,218 -1.00(-0.40%)
Oct 12, 2016 251.70 252.85 250.73 252.17 889,533 +0.98(+0.39%)
Oct 11, 2016 254.44 254.71 250.15 251.19 3,776,026 -4.22(-1.65%)
Oct 10, 2016 253.28 256.90 255.05 255.41 1,259,804 +2.13(+0.84%)
Oct 07, 2016 255.20 255.84 252.12 253.28 602,241 -1.87(-0.73%)
Oct 06, 2016 254.11 255.40 253.32 255.15 729,614 +0.54(+0.21%)
Oct 05, 2016 254.51 255.89 254.48 254.62 1,435,530 +1.27(+0.50%)
Oct 04, 2016 255.06 255.41 252.38 253.34 1,724,239 -1.22(-0.48%)
Oct 03, 2016 255.47 256.08 254.14 254.56 2,382,847 -1.87(-0.73%)
Sep 30, 2016 255.50 257.37 254.61 256.43 1,406,076 +2.21(+0.87%)
Sep 29, 2016 256.69 257.26 253.59 254.22 1,260,091 -2.86(-1.11%)
Sep 28, 2016 255.18 257.28 253.74 257.09 862,419 +2.15(+0.84%)
Sep 27, 2016 254.51 255.38 253.71 254.93 823,515 +0.25(+0.10%)
Sep 26, 2016 254.64 255.72 254.51 254.68 821,853 -1.34(-0.52%)
Sep 23, 2016 257.31 258.12 255.93 256.01 1,531,404 -2.04(-0.79%)
Sep 22, 2016 256.46 258.34 256.46 258.06 2,085,089 +3.01(+1.18%)
Sep 21, 2016 252.43 255.19 251.80 255.05 2,507,522 +3.36(+1.34%)
Sep 20, 2016 254.03 254.03 251.69 251.69 667,498 -1.25(-0.49%)
Sep 19, 2016 252.28 254.50 251.86 252.93 685,514 +1.86(+0.74%)
Sep 16, 2016 251.00 251.57 250.15 251.07 1,538,527 -1.25(-0.50%)
Sep 15, 2016 249.65 252.76 249.34 252.32 828,678 +2.59(+1.04%)
Sep 14, 2016 250.69 251.53 249.17 249.74 1,178,124 -0.71(-0.28%)
Sep 13, 2016 252.95 253.63 249.30 250.44 3,256,034 -4.63(-1.82%)
Sep 12, 2016 250.94 255.40 250.59 255.07 1,825,724 +3.03(+1.20%)
Sep 09, 2016 257.55 257.81 252.04 252.04 2,900,850 -7.65(-2.94%)
Sep 08, 2016 260.38 260.53 259.59 259.69 903,451 -1.22(-0.47%)
Sep 07, 2016 259.64 260.95 259.34 260.91 1,008,545 +0.98(+0.38%)
Sep 06, 2016 260.65 260.84 258.90 259.93 859,594 -0.56(-0.22%)
Sep 02, 2016 259.09 260.49 260.49 260.49 2,026,882 +2.66(+1.03%)
Sep 01, 2016 258.11 258.73 256.01 257.83 977,373 -0.12(-0.05%)
Aug 31, 2016 258.62 258.86 256.73 257.95 1,147,284 -1.00(-0.39%)
Aug 30, 2016 259.25 259.54 257.84 258.96 731,913 -0.07(-0.03%)
Aug 29, 2016 257.41 259.67 257.41 259.03 2,188,335 +1.99(+0.77%)
Aug 26, 2016 258.46 259.91 255.87 257.04 1,361,564 -1.00(-0.39%)
Aug 25, 2016 256.73 258.69 256.63 258.03 1,049,658 +0.35(+0.14%)
Aug 24, 2016 258.88 258.96 256.84 257.68 1,121,589 -1.29(-0.50%)
Aug 23, 2016 258.77 259.76 258.71 258.97 1,880,264 +1.28(+0.50%)
Aug 22, 2016 257.15 257.78 256.45 257.70 694,431 +0.24(+0.09%)
Aug 19, 2016 256.60 257.73 256.06 257.45 915,740 +0.07(+0.03%)
Aug 18, 2016 255.58 257.45 255.57 257.38 1,426,140 +1.75(+0.69%)
Aug 17, 2016 256.15 256.30 254.07 255.63 1,240,888 -0.46(-0.18%)
Aug 16, 2016 257.75 257.88 255.96 256.09 1,013,196 -2.48(-0.96%)
Aug 15, 2016 257.15 259.07 257.12 258.57 993,320 +1.93(+0.75%)
Aug 12, 2016 256.67 257.44 255.99 256.64 928,972 -0.45(-0.18%)
Aug 11, 2016 257.17 257.63 256.25 257.09 1,276,005 +0.60(+0.23%)
Aug 10, 2016 257.19 257.63 256.00 256.49 1,171,751 -0.77(-0.30%)
Aug 09, 2016 257.52 257.92 256.98 257.26 828,763 -0.09(-0.03%)
Aug 08, 2016 257.30 258.26 257.11 257.35 964,936 +0.05(+0.02%)
Aug 05, 2016 256.07 257.66 255.74 257.30 1,560,189 +2.46(+0.97%)
Aug 04, 2016 254.94 255.91 254.39 254.84 1,070,261 +0.04(+0.01%)
Aug 03, 2016 253.06 254.80 252.37 254.80 956,970 +1.63(+0.64%)
Aug 02, 2016 255.94 256.31 252.45 253.17 1,154,905 -2.91(-1.14%)
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.