Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	288.93	289.87	285.32	285.61	2,018,972	-9.16(-3.11%)
Apr 29, 2020	290.90	296.89	289.27	294.77	1,638,120	+11.89(+4.20%)
Apr 28, 2020	286.46	288.57	280.19	282.88	1,679,994	+2.95(+1.05%)
Apr 27, 2020	271.37	281.43	271.06	279.93	1,518,395	+11.19(+4.17%)
Apr 24, 2020	267.16	270.22	264.14	268.74	805,556	+3.48(+1.31%)
Apr 23, 2020	264.09	269.36	263.37	265.26	1,122,800	+3.24(+1.24%)
Apr 22, 2020	264.30	265.38	260.63	262.02	754,959	+3.54(+1.37%)
Apr 21, 2020	259.93	262.17	256.85	258.48	855,768	-7.04(-2.65%)
Apr 20, 2020	265.96	270.80	264.50	265.52	1,217,997	-5.12(-1.89%)
Apr 17, 2020	271.00	273.20	268.06	270.63	1,730,886	+9.23(+3.53%)
Apr 16, 2020	262.57	263.23	256.74	261.40	1,383,289	-0.23(-0.09%)
Apr 15, 2020	263.17	264.63	260.23	261.63	859,060	-10.70(-3.93%)
Apr 14, 2020	273.19	275.93	269.40	272.33	1,000,756	+5.62(+2.11%)
Apr 13, 2020	273.26	274.56	263.62	266.71	2,013,636	-8.57(-3.11%)
Apr 09, 2020	273.02	279.53	270.86	275.28	1,842,157	+9.05(+3.40%)
Apr 08, 2020	257.21	267.73	254.51	266.23	2,437,931	+12.94(+5.11%)
Apr 07, 2020	259.82	265.71	252.93	253.30	1,266,359	+2.91(+1.16%)
Apr 06, 2020	241.09	251.20	241.09	250.38	1,240,649	+18.81(+8.12%)
Apr 03, 2020	237.07	239.62	229.18	231.58	1,183,771	-6.39(-2.69%)
Apr 02, 2020	235.31	244.14	232.11	237.97	1,683,814	+2.67(+1.13%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

Historical Prices