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 )

546.18 +7.10 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2014 228.48 228.54 226.46 228.18 5,339,357 +2.59(+1.15%)
Oct 30, 2014 224.23 226.06 223.31 225.59 2,579,486 +0.65(+0.29%)
Oct 29, 2014 225.63 225.94 223.18 224.95 2,799,400 -0.26(-0.11%)
Oct 28, 2014 222.45 225.32 221.90 225.20 3,859,597 +3.78(+1.70%)
Oct 27, 2014 220.60 221.53 221.68 221.43 2,166,439 -0.25(-0.11%)
Oct 24, 2014 220.90 221.68 219.79 221.68 1,774,135 +0.85(+0.38%)
Oct 23, 2014 219.84 222.10 219.26 220.83 2,486,265 +3.22(+1.48%)
Oct 22, 2014 220.32 220.91 217.48 217.61 1,701,273 -2.30(-1.05%)
Oct 21, 2014 216.41 219.93 215.88 219.91 2,606,468 +5.03(+2.34%)
Oct 20, 2014 212.08 214.91 211.96 214.88 1,593,926 +2.17(+1.02%)
Oct 17, 2014 213.61 214.00 211.59 212.70 2,159,050 +1.55(+0.73%)
Oct 16, 2014 204.85 211.54 204.53 211.16 4,777,143 +2.24(+1.07%)
Oct 15, 2014 209.12 210.37 204.04 208.92 8,700,533 -0.20(-0.10%)
Oct 14, 2014 208.61 211.44 207.97 209.12 4,618,280 +1.93(+0.93%)
Oct 13, 2014 209.98 210.95 207.04 207.19 5,641,430 -2.56(-1.22%)
Oct 10, 2014 213.32 214.18 209.74 209.76 3,271,777 -3.76(-1.76%)
Oct 09, 2014 217.96 218.11 213.46 213.52 4,548,222 -5.19(-2.37%)
Oct 08, 2014 215.65 218.72 213.80 218.71 3,049,501 +3.14(+1.46%)
Oct 07, 2014 217.74 218.36 215.51 215.57 2,679,195 -3.20(-1.46%)
Oct 06, 2014 220.36 220.53 218.25 218.77 2,189,768 -0.61(-0.28%)
Oct 03, 2014 219.55 220.13 218.29 219.38 2,503,327 +1.45(+0.67%)
Oct 02, 2014 217.10 218.68 214.87 217.93 3,565,519 +0.49(+0.22%)
Oct 01, 2014 219.91 220.24 216.87 217.44 4,535,551 -2.96(-1.34%)
Sep 30, 2014 222.50 222.67 220.38 220.40 2,362,041 -1.97(-0.89%)
Sep 29, 2014 220.55 222.73 220.31 222.37 1,706,448 -0.54(-0.24%)
Sep 26, 2014 221.78 223.11 221.05 222.91 1,139,524 +1.73(+0.78%)
Sep 25, 2014 223.43 223.66 220.45 221.18 4,157,117 -3.15(-1.40%)
Sep 24, 2014 223.17 224.56 222.31 224.33 2,071,294 +1.14(+0.51%)
Sep 23, 2014 223.97 225.30 223.13 223.19 3,883,431 -1.80(-0.80%)
Sep 22, 2014 227.58 227.62 224.72 224.99 3,503,735 -3.09(-1.36%)
Sep 19, 2014 230.52 230.52 227.52 228.09 2,942,505 -1.41(-0.61%)
Sep 18, 2014 229.69 229.98 228.97 229.49 930,642 +0.79(+0.35%)
Sep 17, 2014 229.07 230.02 227.96 228.70 3,357,441 -0.21(-0.09%)
Sep 16, 2014 227.06 229.53 226.89 228.91 3,545,822 +1.27(+0.56%)
Sep 15, 2014 228.57 228.78 227.04 227.64 1,480,975 -0.91(-0.40%)
Sep 12, 2014 230.69 230.71 227.99 228.55 2,602,926 -2.21(-0.96%)
Sep 11, 2014 228.65 230.86 228.54 230.75 1,339,364 +1.09(+0.48%)
Sep 10, 2014 229.57 230.04 228.26 229.66 1,482,885 +0.33(+0.14%)
Sep 09, 2014 231.06 231.25 229.09 229.33 1,645,671 -1.85(-0.80%)
Sep 08, 2014 231.12 231.82 230.10 231.18 2,278,142 -0.23(-0.10%)
Sep 05, 2014 230.37 231.41 229.52 231.41 1,671,578 +0.86(+0.37%)
Sep 04, 2014 231.52 232.38 229.91 230.56 2,791,814 -0.65(-0.28%)
Sep 03, 2014 232.68 232.84 230.87 231.21 1,806,487 -0.34(-0.15%)
Sep 02, 2014 231.41 232.60 230.81 231.56 4,152,394 +0.67(+0.29%)
Aug 29, 2014 230.46 230.88 230.88 230.88 1,345,972 +1.02(+0.45%)
Aug 28, 2014 229.36 230.17 228.63 229.86 1,155,821 -0.28(-0.12%)
Aug 27, 2014 230.67 230.93 229.81 230.14 703,389 -0.32(-0.14%)
Aug 26, 2014 229.99 230.81 229.82 230.46 732,409 +0.77(+0.33%)
Aug 25, 2014 230.07 230.40 229.10 229.69 935,136 +0.80(+0.35%)
Aug 22, 2014 228.96 229.57 228.27 228.89 826,034 -0.20(-0.09%)
Aug 21, 2014 228.81 229.38 227.86 229.09 2,624,810 +0.38(+0.17%)
Aug 20, 2014 227.73 228.94 227.35 228.71 2,271,897 +0.56(+0.24%)
Aug 19, 2014 227.19 228.20 227.19 228.16 1,252,776 +1.36(+0.60%)
Aug 18, 2014 225.74 226.85 225.12 226.80 1,611,991 +2.68(+1.20%)
Aug 15, 2014 225.41 225.48 222.43 224.12 1,542,423 -0.52(-0.23%)
Aug 14, 2014 223.62 224.64 223.40 224.64 1,371,538 +1.20(+0.54%)
Aug 13, 2014 222.33 223.75 221.87 223.44 1,243,145 +1.89(+0.85%)
Aug 12, 2014 221.82 223.11 220.57 221.55 2,850,261 -0.78(-0.35%)
Aug 11, 2014 222.38 223.64 221.97 222.34 1,739,951 +0.98(+0.44%)
Aug 08, 2014 219.43 221.26 218.84 221.36 1,861,760 +2.30(+1.05%)
Aug 07, 2014 220.75 221.22 218.51 219.06 2,230,803 -0.83(-0.38%)
Aug 06, 2014 218.56 220.91 218.46 219.88 1,677,783 +0.27(+0.12%)
Aug 05, 2014 219.58 221.26 218.53 219.61 2,375,998 -1.05(-0.48%)
Aug 04, 2014 220.09 220.89 218.00 220.66 2,985,656 +1.14(+0.52%)
Aug 01, 2014 219.45 220.39 217.52 219.52 8,371,754 -0.24(-0.11%)
Jul 31, 2014 222.68 223.25 219.75 219.76 4,963,353 -4.65(-2.07%)
Jul 30, 2014 224.75 225.50 223.57 224.41 1,770,336 +0.41(+0.18%)
Jul 29, 2014 225.37 226.27 223.94 224.00 1,472,441 -1.01(-0.45%)
Jul 28, 2014 225.62 225.76 223.64 225.02 1,672,456 -0.40(-0.18%)
Jul 25, 2014 225.78 226.58 225.15 225.41 1,587,976 -1.48(-0.65%)
Jul 24, 2014 226.91 227.78 226.62 226.90 2,028,645 +0.22(+0.10%)
Jul 23, 2014 227.22 227.25 225.92 226.68 1,497,768 -0.14(-0.06%)
Jul 22, 2014 226.88 227.71 226.66 226.82 1,225,540 +0.94(+0.42%)
Jul 21, 2014 225.50 226.25 224.75 225.87 1,707,286 -0.75(-0.33%)
Jul 18, 2014 224.33 226.73 224.18 226.62 2,663,547 +2.73(+1.22%)
Jul 17, 2014 225.34 226.70 223.47 223.90 3,168,561 -2.39(-1.06%)
Jul 16, 2014 227.68 227.88 225.34 226.29 6,964,482 -0.30(-0.13%)
Jul 15, 2014 227.06 228.11 225.29 226.59 1,831,825 -0.78(-0.35%)
Jul 14, 2014 227.87 228.08 226.94 227.37 2,515,472 +0.95(+0.42%)
Jul 11, 2014 226.60 226.99 225.65 226.42 1,126,012 -0.24(-0.11%)
Jul 10, 2014 224.75 227.81 224.54 226.66 1,589,293 -1.61(-0.71%)
Jul 09, 2014 228.24 228.56 227.44 228.27 1,571,492 +0.57(+0.25%)
Jul 08, 2014 229.13 229.60 226.71 227.70 1,503,438 -1.77(-0.77%)
Jul 07, 2014 231.24 231.32 229.19 229.47 1,265,216 -1.76(-0.76%)
Jul 03, 2014 231.07 231.24 231.24 231.24 704,558 +0.71(+0.31%)
Jul 02, 2014 231.42 231.97 230.10 230.53 2,402,121 -1.11(-0.48%)
Jul 01, 2014 230.66 232.88 230.45 231.64 7,318,887 +1.80(+0.78%)
Jun 30, 2014 228.71 229.93 228.06 229.84 2,551,096 +0.98(+0.43%)
Jun 27, 2014 226.92 228.86 226.91 228.86 1,344,111 +1.28(+0.56%)
Jun 26, 2014 227.95 228.12 225.91 227.59 1,413,603 -0.48(-0.21%)
Jun 25, 2014 226.10 228.08 225.96 228.07 2,646,455 +1.53(+0.67%)
Jun 24, 2014 228.00 229.60 226.47 226.54 2,123,022 -1.83(-0.80%)
Jun 23, 2014 228.65 229.22 227.92 228.37 1,657,013 -0.25(-0.11%)
Jun 20, 2014 228.17 228.71 227.72 228.62 2,390,374 +0.74(+0.32%)
Jun 19, 2014 228.20 228.28 227.06 227.88 1,814,089 +0.08(+0.03%)
Jun 18, 2014 226.52 227.90 226.00 227.80 4,264,621 +1.13(+0.50%)
Jun 17, 2014 224.60 227.80 224.27 226.66 12,663,667 +1.86(+0.83%)
Jun 16, 2014 224.59 225.49 223.83 224.80 1,279,796 +0.05(+0.02%)
Jun 13, 2014 224.46 225.27 223.46 224.75 1,343,103 +0.58(+0.26%)
Jun 12, 2014 224.96 225.20 223.64 224.17 2,009,937 -1.15(-0.51%)
Jun 11, 2014 225.15 225.56 224.44 225.32 1,491,018 -0.74(-0.33%)
Jun 10, 2014 226.25 226.47 225.36 226.06 864,358 +0.10(+0.04%)
Jun 06, 2014 225.14 226.03 224.96 225.96 1,229,284 +1.27(+0.56%)
Jun 05, 2014 222.87 224.86 221.71 224.69 1,569,813 +2.24(+1.01%)
Jun 04, 2014 221.03 222.49 220.63 222.45 953,284 +1.02(+0.46%)
Jun 03, 2014 220.83 221.81 220.44 221.43 1,353,218 +0.07(+0.03%)
Jun 02, 2014 221.02 221.54 219.41 221.36 1,371,247 +0.72(+0.33%)
May 30, 2014 221.14 221.46 220.16 220.64 2,043,534 -0.57(-0.26%)
May 29, 2014 220.78 221.25 219.75 221.21 2,389,364 +1.25(+0.57%)
May 28, 2014 220.73 220.75 219.24 219.96 1,260,873 -0.83(-0.37%)
May 27, 2014 220.21 221.27 220.05 220.79 1,516,168 +1.46(+0.67%)
May 23, 2014 217.84 219.33 219.33 219.33 1,447,817 +1.05(+0.48%)
May 22, 2014 216.79 218.63 216.43 218.28 555,200 +1.74(+0.80%)
May 21, 2014 216.16 217.16 215.19 216.54 1,480,781 +1.19(+0.55%)
May 20, 2014 217.20 217.32 214.49 215.35 1,619,772 -2.29(-1.05%)
May 19, 2014 216.18 218.45 215.93 217.64 924,937 +1.08(+0.50%)
May 16, 2014 215.83 216.57 214.33 216.56 1,279,828 +1.15(+0.53%)
May 15, 2014 216.23 216.44 213.02 215.41 3,065,945 -1.83(-0.84%)
May 14, 2014 218.44 218.94 216.92 217.24 1,299,691 -1.75(-0.80%)
May 13, 2014 220.17 220.72 218.87 218.99 1,056,374 -1.08(-0.49%)
May 12, 2014 217.67 220.29 217.58 220.07 2,089,569 +3.25(+1.50%)
May 09, 2014 215.78 216.81 214.72 216.81 1,665,129 +0.64(+0.30%)
May 08, 2014 216.88 219.30 215.67 216.17 1,285,607 -1.10(-0.51%)
May 07, 2014 216.79 217.34 214.17 217.27 1,219,641 +1.04(+0.48%)
May 06, 2014 217.35 217.95 215.96 216.23 1,333,715 -1.61(-0.74%)
May 05, 2014 216.48 218.42 215.34 217.84 900,080 +0.15(+0.07%)
May 02, 2014 217.36 219.49 216.82 217.69 1,764,895 +0.40(+0.18%)
May 01, 2014 216.68 218.55 216.00 217.30 1,369,898 +0.21(+0.10%)
Apr 30, 2014 215.33 217.09 214.47 217.09 1,532,545 +1.46(+0.68%)
Apr 29, 2014 215.58 216.42 215.00 215.63 1,171,985 +0.75(+0.35%)
Apr 28, 2014 216.41 217.06 212.32 214.88 2,277,967 -0.73(-0.34%)
Apr 25, 2014 217.29 217.57 215.19 215.61 1,623,212 -2.59(-1.19%)
Apr 24, 2014 218.92 218.95 216.30 218.20 1,213,062 +0.18(+0.08%)
Apr 23, 2014 218.34 218.99 217.74 218.02 954,591 -0.28(-0.13%)
Apr 22, 2014 217.01 218.92 216.95 218.30 1,525,060 +1.56(+0.72%)
Apr 21, 2014 216.12 216.98 215.41 216.74 1,482,571 +0.62(+0.29%)
Apr 17, 2014 215.28 216.12 216.12 216.12 1,248,036 +0.43(+0.20%)
Apr 16, 2014 214.94 215.77 213.83 215.69 1,717,940 +2.47(+1.16%)
Apr 15, 2014 212.39 213.76 209.61 213.22 2,730,851 +1.41(+0.66%)
Apr 14, 2014 212.42 213.16 210.31 211.81 1,222,834 +0.94(+0.45%)
Apr 11, 2014 212.36 213.70 210.70 210.87 3,390,403 -2.61(-1.22%)
Apr 10, 2014 217.97 218.31 212.99 213.48 3,135,150 -4.76(-2.18%)
Apr 09, 2014 216.82 218.40 215.96 218.24 2,506,469 +2.10(+0.97%)
Apr 08, 2014 214.76 216.61 213.71 216.14 2,338,354 +1.26(+0.59%)
Apr 07, 2014 218.06 218.54 214.11 214.88 2,796,994 -3.73(-1.71%)
Apr 04, 2014 223.45 223.81 218.05 218.61 3,700,308 -3.39(-1.53%)
Apr 03, 2014 223.29 223.56 221.32 222.00 1,381,639 -1.06(-0.47%)
Apr 02, 2014 222.68 223.23 222.06 223.06 2,269,080 +0.68(+0.30%)
Apr 01, 2014 220.97 222.38 220.68 222.38 2,276,274 +2.01(+0.91%)
Mar 31, 2014 218.75 220.68 217.75 220.37 2,008,257 +3.25(+1.50%)
Mar 28, 2014 216.69 218.78 216.21 217.11 1,557,063 +1.12(+0.52%)
Mar 27, 2014 216.62 217.18 215.19 216.00 1,537,583 -0.54(-0.25%)
Mar 26, 2014 220.34 220.81 216.46 216.54 1,786,351 -2.85(-1.30%)
Mar 25, 2014 219.88 220.90 218.17 219.39 1,367,909 +0.59(+0.27%)
Mar 24, 2014 221.31 222.04 217.56 218.80 2,168,818 -1.68(-0.76%)
Mar 21, 2014 221.72 222.83 220.35 220.48 2,951,076 -0.29(-0.13%)
Mar 20, 2014 219.60 221.06 218.97 220.77 1,661,723 +0.64(+0.29%)
Mar 19, 2014 221.52 221.97 219.13 220.13 1,977,907 -1.47(-0.66%)
Mar 18, 2014 219.65 221.95 219.65 221.59 1,721,460 +1.96(+0.89%)
Mar 17, 2014 219.16 220.71 218.93 219.63 1,087,041 +1.53(+0.70%)
Mar 14, 2014 217.00 218.88 216.78 218.10 1,489,119 +0.77(+0.36%)
Mar 13, 2014 220.38 220.59 216.60 217.33 1,990,770 -2.38(-1.08%)
Mar 12, 2014 218.17 219.71 217.63 219.71 1,262,150 +0.25(+0.11%)
Mar 11, 2014 221.11 221.75 218.71 219.46 1,254,506 -1.23(-0.56%)
Mar 10, 2014 221.99 221.99 219.87 220.69 1,687,444 -1.21(-0.55%)
Mar 07, 2014 222.82 222.87 220.84 221.90 1,181,937 +0.43(+0.19%)
Mar 06, 2014 221.97 222.21 221.09 221.47 1,810,622 +0.10(+0.05%)
Mar 05, 2014 221.81 222.05 220.93 221.36 1,646,902 -0.53(-0.24%)
Mar 04, 2014 220.60 222.28 220.35 221.89 3,373,796 +3.57(+1.64%)
Mar 03, 2014 217.88 219.11 216.64 218.32 3,925,668 -1.29(-0.59%)
Feb 28, 2014 218.99 220.89 218.56 219.61 3,214,935 +0.27(+0.12%)
Feb 27, 2014 218.03 219.34 217.61 219.34 1,837,585 +1.03(+0.47%)
Feb 26, 2014 217.71 219.40 217.24 218.31 2,026,652 +0.89(+0.41%)
Feb 25, 2014 217.55 218.32 216.57 217.43 1,805,564 +0.02(+0.01%)
Feb 24, 2014 217.09 219.08 216.62 217.41 2,355,634 +0.79(+0.36%)
Feb 21, 2014 216.74 217.35 216.02 216.62 1,920,756 +0.53(+0.24%)
Feb 20, 2014 215.18 216.60 214.41 216.09 1,645,174 +1.28(+0.60%)
Feb 19, 2014 215.91 217.08 214.63 214.81 3,067,923 -1.40(-0.65%)
Feb 18, 2014 215.47 216.51 214.71 216.22 2,686,212 +1.16(+0.54%)
Feb 14, 2014 214.07 215.06 215.06 215.06 2,306,665 +1.06(+0.50%)
Feb 13, 2014 211.00 214.47 211.00 214.00 2,208,304 +1.44(+0.68%)
Feb 12, 2014 211.91 213.21 211.77 212.56 2,116,409 +1.29(+0.61%)
Feb 11, 2014 209.61 211.84 209.36 211.27 2,364,465 +1.99(+0.95%)
Feb 10, 2014 208.54 209.38 207.77 209.28 1,526,644 +0.55(+0.26%)
Feb 07, 2014 207.62 208.89 207.09 208.72 1,521,056 +1.89(+0.92%)
Feb 06, 2014 204.70 206.83 204.70 206.83 2,415,957 +3.12(+1.53%)
Feb 05, 2014 203.27 204.42 201.60 203.71 5,884,233 -0.90(-0.44%)
Feb 04, 2014 202.86 204.64 201.80 204.61 12,206,143 +2.62(+1.30%)
Feb 03, 2014 209.02 209.45 201.70 201.99 27,440,142 -7.44(-3.55%)
Jan 31, 2014 207.44 210.93 207.22 209.43 2,970,392 -0.86(-0.41%)
Jan 30, 2014 209.02 210.88 208.87 210.29 2,456,189 +2.91(+1.40%)
Jan 29, 2014 207.66 209.51 207.20 207.37 3,281,466 -2.31(-1.10%)
Jan 28, 2014 208.04 209.93 207.70 209.68 3,265,828 +2.12(+1.02%)
Jan 27, 2014 209.79 210.23 206.52 207.56 2,905,851 -1.97(-0.94%)
Jan 24, 2014 213.66 213.90 209.53 209.53 4,872,496 -5.60(-2.61%)
Jan 23, 2014 215.60 215.87 214.07 215.14 1,370,908 -1.71(-0.79%)
Jan 22, 2014 215.98 216.98 215.71 216.85 1,421,103 +1.05(+0.49%)
Jan 21, 2014 216.28 216.61 214.60 215.79 1,172,445 +0.79(+0.37%)
Jan 17, 2014 215.43 215.00 215.00 215.00 1,877,051 -0.64(-0.30%)
Jan 16, 2014 215.40 215.96 215.15 215.64 1,172,591 -0.29(-0.13%)
Jan 15, 2014 214.70 216.12 214.87 215.93 1,818,205 +1.24(+0.58%)
Jan 14, 2014 213.00 214.89 212.36 214.70 2,003,198 +2.48(+1.17%)
Jan 13, 2014 214.75 215.09 211.54 212.22 3,026,223 -3.05(-1.42%)
Jan 10, 2014 214.00 215.27 213.64 215.27 2,433,272 +1.58(+0.74%)
Jan 09, 2014 214.10 214.49 212.48 213.69 1,275,658 +0.21(+0.10%)
Jan 08, 2014 213.07 213.83 212.06 213.48 1,320,821 +0.41(+0.19%)
Jan 07, 2014 212.09 213.65 211.92 213.07 1,873,782 +1.75(+0.83%)
Jan 06, 2014 213.46 213.65 211.24 211.31 1,515,058 -1.34(-0.63%)
Jan 03, 2014 212.31 213.15 211.98 212.65 1,464,452 +0.93(+0.44%)
Jan 02, 2014 213.40 213.57 211.09 211.72 3,378,669 -2.46(-1.15%)
Dec 31, 2013 213.79 214.18 214.18 214.18 2,059,136 +0.83(+0.39%)
Dec 30, 2013 212.95 213.71 212.80 213.35 2,331,097 +0.24(+0.11%)
Dec 27, 2013 213.28 213.71 212.76 213.11 1,009,295 +0.18(+0.08%)
Dec 26, 2013 213.59 213.97 212.68 212.93 2,410,650 +0.07(+0.03%)
Dec 24, 2013 212.07 212.90 212.07 212.86 1,326,766 +0.99(+0.47%)
Dec 23, 2013 211.13 212.00 210.99 211.87 1,762,412 +1.67(+0.79%)
Dec 20, 2013 208.16 210.39 207.90 210.21 4,085,122 +2.34(+1.13%)
Dec 19, 2013 209.26 209.26 207.66 207.87 2,304,733 -1.72(-0.82%)
Dec 18, 2013 207.47 209.63 205.50 209.59 4,745,716 +2.58(+1.25%)
Dec 17, 2013 207.18 207.42 205.88 207.01 1,370,983 -0.10(-0.05%)
Dec 16, 2013 206.59 207.45 206.40 207.10 1,156,287 +1.46(+0.71%)
Dec 13, 2013 205.33 206.26 204.57 205.64 2,932,543 +0.63(+0.31%)
Dec 12, 2013 204.70 205.50 204.21 205.01 2,425,702 +0.21(+0.10%)
Dec 11, 2013 208.33 208.47 204.53 204.80 4,910,192 -3.41(-1.64%)
Dec 10, 2013 208.39 209.84 208.21 208.22 994,528 -0.68(-0.33%)
Dec 09, 2013 208.79 209.72 208.50 208.90 2,769,453 +0.30(+0.14%)
Dec 06, 2013 209.23 209.43 208.06 208.60 1,978,200 +1.55(+0.75%)
Dec 05, 2013 206.47 207.05 205.76 207.05 1,424,115 +0.43(+0.21%)
Dec 04, 2013 206.25 207.73 204.88 206.62 2,141,381 -0.35(-0.17%)
Dec 03, 2013 207.03 208.08 206.12 206.97 3,808,076 -0.72(-0.35%)
Dec 02, 2013 207.70 209.53 206.47 207.69 6,489,323 +0.07(+0.03%)
Nov 29, 2013 208.80 208.97 207.62 207.62 1,206,243 -0.91(-0.44%)
Nov 27, 2013 208.23 208.58 207.65 208.53 1,678,507 +0.53(+0.26%)
Nov 26, 2013 207.87 208.51 207.38 208.00 2,506,971 -0.01(-0.00%)
Nov 25, 2013 208.78 208.78 207.49 208.00 2,108,563 -0.29(-0.14%)
Nov 22, 2013 207.89 208.49 207.40 208.29 968,573 +0.36(+0.17%)
Nov 21, 2013 206.26 208.04 206.00 207.94 1,233,606 +2.54(+1.23%)
Nov 20, 2013 206.41 207.07 204.67 205.40 1,143,902 -0.47(-0.23%)
Nov 19, 2013 207.02 207.51 205.30 205.87 1,252,943 -1.42(-0.68%)
Nov 18, 2013 209.45 209.45 206.86 207.29 1,108,556 -1.52(-0.73%)
Nov 15, 2013 208.29 208.84 207.85 208.81 1,285,923 +0.66(+0.32%)
Nov 14, 2013 207.21 208.28 206.73 208.15 1,072,151 +2.92(+1.42%)
Nov 12, 2013 205.03 205.29 204.09 205.22 1,974,369 -0.29(-0.14%)
Nov 11, 2013 204.50 205.64 204.17 205.51 666,422 +0.74(+0.36%)
Nov 08, 2013 201.69 204.77 201.69 204.77 2,696,803 +3.12(+1.55%)
Nov 07, 2013 206.00 206.20 201.63 201.65 2,023,937 -3.63(-1.77%)
Nov 06, 2013 206.58 206.81 204.90 205.28 1,446,970 -0.20(-0.10%)
Nov 05, 2013 205.92 206.41 204.77 205.48 1,464,066 -1.31(-0.63%)
Nov 04, 2013 205.96 206.96 205.38 206.79 1,456,181 +1.53(+0.75%)
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.