Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 31, 2017 278.35 280.18 277.18 279.69 1,747,438 +0.94(+0.34%)
Jan 30, 2017 279.52 279.56 276.26 278.75 1,655,924 -2.42(-0.86%)
Jan 27, 2017 282.95 283.42 280.49 281.17 1,061,260 -1.47(-0.52%)
Jan 26, 2017 283.71 284.32 282.04 282.64 998,671 -0.95(-0.33%)
Jan 25, 2017 282.49 283.72 282.42 283.59 1,576,495 +2.38(+0.85%)
Jan 24, 2017 278.23 281.96 278.14 281.21 2,733,795 +4.15(+1.50%)
Jan 23, 2017 277.19 277.96 275.54 277.06 902,630 -0.70(-0.25%)
Jan 20, 2017 277.37 278.50 276.80 277.76 987,490 +1.41(+0.51%)
Jan 19, 2017 278.50 279.46 275.29 276.35 1,258,367 -1.96(-0.70%)
Jan 18, 2017 277.55 278.44 276.32 278.31 1,299,265 +1.14(+0.41%)
Jan 17, 2017 278.79 279.23 276.64 277.17 1,155,277 -2.48(-0.89%)
Jan 13, 2017 279.65 279.65 279.65 0 +1.54(+0.55%)
Jan 12, 2017 279.13 279.13 275.11 278.11 1,935,013 -1.61(-0.58%)
Jan 11, 2017 278.81 279.72 277.71 279.72 1,720,813 +1.12(+0.40%)
Jan 10, 2017 277.11 279.59 276.84 278.60 1,156,875 +1.80(+0.65%)
Jan 09, 2017 278.11 278.43 276.33 276.80 1,064,843 -1.75(-0.63%)
Jan 06, 2017 279.11 279.99 278.10 278.56 902,615 -0.26(-0.09%)
Jan 05, 2017 280.05 280.84 277.74 278.82 1,417,971 -2.21(-0.79%)
Jan 04, 2017 277.48 281.28 277.36 281.03 3,409,926 +4.38(+1.58%)
Jan 03, 2017 277.85 278.57 274.89 276.65 2,198,489 +1.49(+0.54%)
Dec 30, 2016 275.16 275.16 275.16 0 -1.08(-0.39%)
Dec 29, 2016 275.69 276.95 275.21 276.24 1,836,603 +0.81(+0.29%)
Dec 28, 2016 278.50 278.93 275.02 275.43 912,351 -2.83(-1.02%)
Dec 27, 2016 277.38 278.92 277.24 278.25 637,712 +1.10(+0.40%)
Dec 23, 2016 277.16 277.16 277.16 0 +0.62(+0.22%)
Dec 22, 2016 278.19 278.35 275.75 276.54 1,279,689 -1.66(-0.60%)
Dec 21, 2016 279.27 279.62 278.13 278.20 1,010,493 -1.27(-0.45%)
Dec 20, 2016 278.81 279.74 278.22 279.47 916,942 +1.63(+0.59%)
Dec 19, 2016 276.73 278.05 276.52 277.83 1,576,221 +1.58(+0.57%)
Dec 16, 2016 276.78 278.96 275.71 276.26 2,451,020 -0.53(-0.19%)
Dec 15, 2016 276.20 278.47 275.08 276.79 1,372,331 +1.22(+0.44%)
Dec 14, 2016 278.96 279.82 275.24 275.57 1,709,431 -3.53(-1.26%)
Dec 13, 2016 279.83 280.13 277.62 279.10 2,953,283 +0.53(+0.19%)
Dec 12, 2016 279.43 280.92 277.74 278.57 3,361,490 -1.59(-0.57%)
Dec 09, 2016 280.87 281.21 279.58 280.16 2,919,474 -0.64(-0.23%)
Dec 08, 2016 278.29 281.25 277.85 280.80 2,423,572 +3.08(+1.11%)
Dec 07, 2016 274.59 278.90 274.36 277.72 2,898,823 +3.14(+1.14%)
Dec 06, 2016 272.07 274.58 271.61 274.57 1,664,790 +2.72(+1.00%)
Dec 05, 2016 270.43 272.07 270.43 271.86 2,014,291 +2.96(+1.10%)
Dec 02, 2016 269.13 269.89 268.30 268.90 1,221,193 +0.22(+0.08%)
Dec 01, 2016 270.41 270.96 267.87 268.68 2,604,916 -0.62(-0.23%)
Nov 30, 2016 271.09 271.33 269.30 269.30 1,620,740 -0.72(-0.27%)
Nov 29, 2016 269.53 270.89 269.05 270.01 2,263,952 +0.64(+0.24%)
Nov 28, 2016 271.11 271.32 269.23 269.38 2,179,373 -1.97(-0.73%)
Nov 25, 2016 271.24 271.42 270.82 271.35 359,956 +0.78(+0.29%)
Nov 23, 2016 270.57 270.57 270.57 0 +1.19(+0.44%)
Nov 22, 2016 268.21 269.58 267.67 269.38 1,743,727 +1.90(+0.71%)
Nov 21, 2016 266.45 267.76 266.09 267.48 1,582,016 +1.83(+0.69%)
Nov 18, 2016 265.83 266.09 265.17 265.65 1,924,560 +0.05(+0.02%)
Nov 17, 2016 264.44 265.89 264.33 265.60 2,091,957 +1.71(+0.65%)
Nov 16, 2016 263.60 264.29 262.88 263.89 1,352,077 +0.05(+0.02%)
Nov 15, 2016 262.72 264.22 261.80 263.84 1,742,832 +1.29(+0.49%)
Nov 14, 2016 260.46 262.73 259.88 262.55 2,218,411 +4.12(+1.59%)
Nov 11, 2016 255.73 258.65 255.37 258.43 1,646,557 +2.53(+0.99%)
Nov 10, 2016 256.22 257.89 254.37 255.91 2,142,749 +1.14(+0.45%)
Nov 09, 2016 248.33 255.51 248.03 254.77 2,727,259 +4.55(+1.82%)
Nov 08, 2016 248.73 251.31 248.23 250.22 1,366,683 +0.62(+0.25%)
Nov 07, 2016 248.76 249.80 247.91 249.60 1,060,260 +5.16(+2.11%)
Nov 04, 2016 244.20 246.64 243.69 244.44 1,329,617 +0.40(+0.16%)
Nov 03, 2016 244.88 245.76 243.77 244.04 1,822,882 -0.44(-0.18%)
Nov 02, 2016 246.37 246.88 244.30 244.48 2,247,561 -2.40(-0.97%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.