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 (%)
Aug 31, 2018 345.81 345.81 345.81 0 +0.77(+0.22%)
Aug 30, 2018 346.20 346.56 344.59 345.04 853,257 -1.73(-0.50%)
Aug 29, 2018 345.84 347.25 344.62 346.77 873,917 +1.02(+0.30%)
Aug 28, 2018 346.36 346.78 344.28 345.75 780,163 +0.06(+0.02%)
Aug 27, 2018 345.17 347.31 345.17 345.69 768,782 +1.66(+0.48%)
Aug 24, 2018 343.60 344.64 343.29 344.03 503,130 +1.27(+0.37%)
Aug 23, 2018 343.76 344.20 342.15 342.76 519,341 -1.20(-0.35%)
Aug 22, 2018 343.73 344.85 343.43 343.96 458,388 -0.05(-0.01%)
Aug 21, 2018 341.64 344.90 341.64 344.00 774,537 +2.74(+0.80%)
Aug 20, 2018 340.55 341.86 339.85 341.27 709,229 +1.27(+0.37%)
Aug 17, 2018 337.75 340.26 337.18 339.99 533,613 +1.72(+0.51%)
Aug 16, 2018 336.73 339.93 336.73 338.28 689,339 +2.78(+0.83%)
Aug 15, 2018 337.11 337.30 332.98 335.50 1,128,999 -3.17(-0.93%)
Aug 14, 2018 336.39 339.69 336.39 338.67 718,689 +3.10(+0.92%)
Aug 13, 2018 337.53 338.48 334.53 335.56 704,769 -1.72(-0.51%)
Aug 10, 2018 337.02 339.20 336.67 337.28 468,662 -1.92(-0.57%)
Aug 09, 2018 339.55 340.97 339.06 339.20 567,948 -0.29(-0.08%)
Aug 08, 2018 340.07 340.24 338.31 339.49 573,787 -0.94(-0.28%)
Aug 07, 2018 340.39 341.88 340.32 340.43 728,268 +0.87(+0.26%)
Aug 06, 2018 337.79 339.89 337.43 339.56 549,806 +1.66(+0.49%)
Aug 03, 2018 336.98 338.56 336.37 337.90 517,779 +0.96(+0.28%)
Aug 02, 2018 332.39 337.37 332.39 336.94 862,342 +2.79(+0.84%)
Aug 01, 2018 334.84 335.30 332.11 334.14 985,456 -1.07(-0.32%)
Jul 31, 2018 332.95 336.24 332.58 335.21 1,111,198 +3.07(+0.93%)
Jul 30, 2018 333.53 334.88 332.02 332.14 779,328 -1.52(-0.46%)
Jul 27, 2018 337.64 337.90 332.47 333.66 1,003,245 -3.73(-1.11%)
Jul 26, 2018 336.00 338.50 335.56 337.39 740,862 +1.41(+0.42%)
Jul 25, 2018 334.86 335.98 333.29 335.98 803,610 +1.09(+0.32%)
Jul 24, 2018 338.82 338.94 333.78 334.90 659,190 -2.51(-0.74%)
Jul 23, 2018 337.64 338.07 336.04 337.40 466,483 +0.03(+0.01%)
Jul 20, 2018 338.70 339.06 337.24 337.38 1,113,468 -2.06(-0.61%)
Jul 19, 2018 337.04 340.02 336.37 339.44 648,908 +1.46(+0.43%)
Jul 18, 2018 336.48 338.11 335.56 337.98 457,420 +1.14(+0.34%)
Jul 17, 2018 334.81 337.41 334.76 336.84 753,974 +1.53(+0.46%)
Jul 16, 2018 337.40 337.77 334.43 335.31 677,239 -1.77(-0.53%)
Jul 13, 2018 336.88 338.89 336.88 337.08 526,573 -0.12(-0.04%)
Jul 12, 2018 337.80 338.08 335.32 337.20 567,791 +1.02(+0.30%)
Jul 11, 2018 337.33 338.51 335.83 336.18 944,445 -3.00(-0.88%)
Jul 10, 2018 339.93 340.44 337.77 339.18 622,424 -0.05(-0.01%)
Jul 09, 2018 337.21 339.30 336.87 339.22 592,952 +3.36(+1.00%)
Jul 06, 2018 333.06 336.49 332.69 335.86 641,750 +2.41(+0.72%)
Jul 05, 2018 332.32 333.45 330.16 333.45 777,542 +2.95(+0.89%)
Jul 03, 2018 330.50 330.50 330.50 0 +0.86(+0.26%)
Jul 02, 2018 327.46 329.84 326.85 329.63 1,009,779 +0.04(+0.01%)
Jun 29, 2018 332.36 329.47 329.60 1,053,759 +0.39(+0.12%)
Jun 28, 2018 327.61 329.87 326.18 329.21 1,024,904 +1.33(+0.41%)
Jun 27, 2018 332.06 333.47 327.73 327.88 800,752 -3.62(-1.09%)
Jun 26, 2018 331.24 332.64 330.00 331.50 756,074 +0.51(+0.15%)
Jun 25, 2018 334.89 334.89 329.46 330.99 2,425,862 -4.79(-1.43%)
Jun 22, 2018 337.08 337.81 335.64 335.78 1,400,229 +0.29(+0.09%)
Jun 21, 2018 337.72 337.95 334.55 335.49 922,916 -2.37(-0.70%)
Jun 20, 2018 337.29 338.21 335.96 337.86 759,589 +1.65(+0.49%)
Jun 19, 2018 334.18 336.34 332.32 336.21 1,030,073 -0.48(-0.14%)
Jun 18, 2018 334.21 337.19 334.21 336.69 657,102 +0.62(+0.19%)
Jun 15, 2018 336.73 333.84 336.07 1,340,310 -0.79(-0.23%)
Jun 14, 2018 336.90 337.09 334.96 336.86 982,099 +0.89(+0.26%)
Jun 13, 2018 338.70 338.70 335.86 335.97 861,729 -2.08(-0.62%)
Jun 12, 2018 337.92 338.94 337.00 338.05 682,915 +0.48(+0.14%)
Jun 11, 2018 337.73 338.62 337.30 337.57 952,921 -0.05(-0.01%)
Jun 08, 2018 335.43 337.66 335.00 337.62 1,929,449 +1.91(+0.57%)
Jun 07, 2018 336.38 336.91 334.33 335.71 1,724,813 +0.13(+0.04%)
Jun 06, 2018 335.61 335.58 741,060 +2.76(+0.83%)
Jun 05, 2018 331.71 333.08 331.23 332.82 743,177 +0.77(+0.23%)
Jun 04, 2018 331.00 332.05 329.91 332.05 1,237,791 +1.96(+0.59%)
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.