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 (%)
Dec 31, 2012 159.05 162.02 158.76 161.92 2,609,251 +2.60(+1.63%)
Dec 28, 2012 159.50 160.40 159.11 159.32 2,187,358 -0.98(-0.61%)
Dec 27, 2012 160.74 160.96 158.69 160.30 2,502,780 -0.15(-0.09%)
Dec 26, 2012 162.16 162.16 160.35 160.45 3,302,780 -1.24(-0.77%)
Dec 24, 2012 161.57 162.06 161.29 161.69 1,144,472 -0.92(-0.56%)
Dec 21, 2012 161.10 162.60 160.85 162.60 5,043,403 -1.36(-0.83%)
Dec 20, 2012 163.21 164.12 162.73 163.96 3,462,993 +1.01(+0.62%)
Dec 19, 2012 163.44 163.76 162.83 162.95 2,082,681 -0.27(-0.17%)
Dec 18, 2012 161.26 163.41 161.01 163.22 3,724,993 +2.22(+1.38%)
Dec 17, 2012 159.85 161.07 159.70 161.01 3,461,826 +1.45(+0.91%)
Dec 14, 2012 159.60 160.15 159.33 159.56 2,573,788 -0.32(-0.20%)
Dec 13, 2012 161.02 161.36 159.49 159.88 1,917,927 -1.03(-0.64%)
Dec 12, 2012 161.70 161.98 160.65 160.91 3,871,735 -0.25(-0.16%)
Dec 11, 2012 161.24 161.60 160.69 161.16 3,595,215 +0.69(+0.43%)
Dec 10, 2012 159.55 160.53 159.36 160.48 4,682,115 +0.99(+0.62%)
Dec 07, 2012 159.85 159.96 158.91 159.48 2,284,785 +0.21(+0.13%)
Dec 06, 2012 158.90 159.66 158.70 159.27 1,792,146 +0.32(+0.20%)
Dec 05, 2012 159.14 159.54 157.74 158.95 2,216,777 +0.34(+0.21%)
Dec 04, 2012 158.64 159.13 157.86 158.61 1,704,211 -0.38(-0.24%)
Nov 30, 2012 159.45 159.45 158.45 158.99 1,713,184 -0.06(-0.04%)
Nov 29, 2012 158.97 159.21 158.00 159.06 3,272,578 +1.08(+0.68%)
Nov 28, 2012 156.26 158.04 155.15 157.97 2,097,430 +1.02(+0.65%)
Nov 27, 2012 157.08 157.79 156.74 156.95 1,542,371 -0.35(-0.22%)
Nov 26, 2012 156.85 157.53 156.33 157.30 1,117,273 -0.12(-0.08%)
Nov 23, 2012 156.24 157.52 156.20 157.42 1,572,164 +1.87(+1.20%)
Nov 21, 2012 155.23 155.69 154.76 155.55 918,525 +0.45(+0.29%)
Nov 20, 2012 154.10 155.22 153.92 155.10 2,177,529 +0.52(+0.34%)
Nov 19, 2012 153.01 154.58 152.84 154.58 2,383,484 +3.08(+2.03%)
Nov 16, 2012 150.54 151.64 149.58 151.50 9,530,161 +1.08(+0.72%)
Nov 15, 2012 150.72 151.60 149.56 150.42 3,046,859 -0.59(-0.39%)
Nov 14, 2012 153.94 154.20 150.69 151.02 7,261,379 -2.87(-1.86%)
Nov 13, 2012 153.21 154.86 152.92 153.88 1,731,626 -0.04(-0.03%)
Nov 12, 2012 154.56 154.66 153.68 153.93 1,813,899 -0.23(-0.15%)
Nov 09, 2012 153.07 155.29 153.06 154.16 2,692,912 +0.38(+0.24%)
Nov 08, 2012 155.77 156.19 153.78 153.78 5,858,665 -2.21(-1.41%)
Nov 07, 2012 157.56 157.70 155.12 155.99 6,505,987 -3.30(-2.07%)
Nov 06, 2012 158.24 159.63 158.08 159.29 2,351,966 +1.39(+0.88%)
Nov 05, 2012 156.88 157.99 156.40 157.90 1,711,449 +0.97(+0.62%)
Nov 02, 2012 159.88 159.93 156.89 156.94 4,065,351 -2.35(-1.47%)
Nov 01, 2012 155.86 159.42 155.18 159.28 2,920,833 +3.86(+2.49%)
Oct 31, 2012 154.91 155.72 154.22 155.42 2,043,600 +0.60(+0.39%)
Oct 26, 2012 155.31 154.82 154.82 154.82 1,930,117 -0.44(-0.29%)
Oct 25, 2012 155.84 156.33 154.02 155.26 2,823,442 +0.34(+0.22%)
Oct 24, 2012 156.04 156.30 154.68 154.92 1,353,592 -0.44(-0.28%)
Oct 23, 2012 154.84 155.85 153.52 155.36 2,756,227 -1.23(-0.78%)
Oct 19, 2012 158.38 158.52 156.24 156.59 2,632,167 -2.42(-1.52%)
Oct 18, 2012 158.91 159.41 158.29 159.01 1,700,304 -0.12(-0.08%)
Oct 17, 2012 157.92 159.47 157.72 159.13 2,375,925 +1.17(+0.74%)
Oct 16, 2012 156.81 157.97 156.74 157.97 1,594,170 +1.61(+1.03%)
Oct 15, 2012 155.44 156.35 154.50 156.35 1,869,552 +1.45(+0.93%)
Oct 12, 2012 156.05 156.28 154.61 154.91 1,415,967 -1.28(-0.82%)
Oct 11, 2012 156.47 157.09 155.90 156.19 2,200,285 +0.78(+0.50%)
Oct 10, 2012 156.24 156.27 154.98 155.40 2,608,530 -0.77(-0.49%)
Oct 09, 2012 157.50 157.79 155.83 156.17 3,047,308 -1.39(-0.89%)
Oct 08, 2012 157.41 158.16 157.18 157.56 1,441,398 -0.72(-0.45%)
Oct 05, 2012 158.91 159.60 157.83 158.28 2,606,037 +0.00(+0.00%)
Oct 04, 2012 157.28 158.44 156.66 158.28 5,338,690 +1.46(+0.93%)
Oct 03, 2012 157.21 157.57 156.02 156.82 2,663,345 -0.03(-0.02%)
Oct 02, 2012 156.62 157.04 156.04 156.86 2,326,332 +0.81(+0.52%)
Oct 01, 2012 157.74 157.76 155.16 156.05 5,939,059 -0.83(-0.53%)
Sep 28, 2012 156.80 157.55 156.06 156.88 2,361,284 -0.66(-0.42%)
Sep 27, 2012 156.30 157.83 155.85 157.54 1,675,188 +1.84(+1.18%)
Sep 26, 2012 157.04 157.21 155.08 155.70 2,427,002 -1.19(-0.76%)
Sep 25, 2012 159.94 160.08 156.75 156.89 3,161,813 -2.43(-1.53%)
Sep 24, 2012 158.91 159.88 158.72 159.32 1,576,875 -0.01(-0.01%)
Sep 21, 2012 160.62 160.99 159.33 159.33 4,044,382 -0.57(-0.36%)
Sep 20, 2012 160.19 160.19 159.16 159.91 3,552,310 -1.11(-0.69%)
Sep 19, 2012 160.90 161.38 160.36 161.02 2,593,246 +0.39(+0.24%)
Sep 18, 2012 161.30 161.35 160.27 160.62 2,135,251 -1.12(-0.69%)
Sep 17, 2012 162.66 162.93 161.40 161.74 2,410,903 -1.61(-0.99%)
Sep 14, 2012 162.18 163.82 161.95 163.35 3,562,179 +1.78(+1.10%)
Sep 13, 2012 160.08 162.03 159.16 161.57 3,725,025 +1.59(+0.99%)
Sep 12, 2012 159.74 159.99 159.05 159.99 1,622,058 +0.83(+0.52%)
Sep 11, 2012 159.01 159.66 158.81 159.16 2,267,988 +0.10(+0.07%)
Sep 10, 2012 159.42 159.89 158.92 159.06 2,437,948 -0.64(-0.40%)
Sep 07, 2012 159.14 160.16 158.90 159.70 3,872,780 +0.83(+0.52%)
Sep 06, 2012 156.82 159.26 156.71 158.87 5,433,020 +3.05(+1.96%)
Sep 05, 2012 156.17 156.38 155.38 155.82 2,362,149 -0.25(-0.16%)
Sep 04, 2012 154.48 156.48 153.33 156.07 3,789,243 +1.46(+0.94%)
Aug 31, 2012 154.86 154.98 152.89 154.62 1,960,251 +0.97(+0.63%)
Aug 30, 2012 153.91 154.25 152.92 153.65 1,415,717 -1.13(-0.73%)
Aug 29, 2012 154.75 155.20 154.14 154.78 1,247,226 +0.76(+0.49%)
Aug 27, 2012 154.90 154.90 153.71 154.02 2,327,107 -0.04(-0.03%)
Aug 24, 2012 153.47 154.50 152.99 154.07 3,249,575 +0.40(+0.26%)
Aug 23, 2012 154.49 154.51 153.21 153.67 1,041,188 -1.02(-0.66%)
Aug 22, 2012 154.82 155.18 153.96 154.69 1,398,829 -0.32(-0.21%)
Aug 21, 2012 155.35 156.28 154.60 155.01 1,769,760 +0.18(+0.12%)
Aug 20, 2012 155.01 155.26 154.11 154.83 1,225,196 -0.46(-0.30%)
Aug 17, 2012 154.76 155.37 154.42 155.29 1,870,512 +0.67(+0.43%)
Aug 16, 2012 153.17 154.79 152.86 154.62 1,712,611 +1.34(+0.88%)
Aug 15, 2012 152.11 153.27 151.91 153.27 1,402,890 +1.07(+0.70%)
Aug 14, 2012 153.19 153.25 151.78 152.20 2,408,573 -0.24(-0.15%)
Aug 13, 2012 152.59 152.85 151.16 152.44 2,010,576 -0.23(-0.15%)
Aug 10, 2012 152.00 152.81 151.56 152.66 1,849,320 +0.03(+0.02%)
Aug 09, 2012 152.24 153.11 152.06 152.64 2,403,739 +0.29(+0.19%)
Aug 08, 2012 151.55 152.63 151.55 152.35 1,655,596 +0.12(+0.08%)
Aug 07, 2012 151.70 153.00 151.48 152.23 3,458,989 +1.55(+1.03%)
Aug 06, 2012 150.21 151.30 150.09 150.68 1,429,615 +0.78(+0.52%)
Aug 03, 2012 149.37 150.49 149.15 149.89 1,528,993 +2.84(+1.93%)
Aug 02, 2012 146.40 148.12 145.94 147.05 2,327,957 -0.71(-0.48%)
Aug 01, 2012 149.81 150.29 147.73 147.75 2,883,235 -1.57(-1.05%)
Jul 31, 2012 149.99 150.59 149.15 149.32 2,702,807 -0.89(-0.59%)
Jul 30, 2012 150.71 151.29 149.70 150.21 2,190,804 -0.38(-0.25%)
Jul 27, 2012 148.40 151.23 147.92 150.60 4,027,852 +3.07(+2.08%)
Jul 26, 2012 147.67 148.22 146.32 147.53 1,818,091 +2.16(+1.49%)
Jul 25, 2012 145.64 146.29 144.63 145.37 1,593,229 +0.31(+0.21%)
Jul 24, 2012 147.59 147.59 144.23 145.06 3,777,763 -2.16(-1.47%)
Jul 23, 2012 146.66 147.65 145.62 147.22 1,371,479 -2.00(-1.34%)
Jul 20, 2012 149.45 150.14 149.04 149.22 1,197,208 -1.40(-0.93%)
Jul 19, 2012 151.17 151.45 150.13 150.62 1,188,279 +0.08(+0.05%)
Jul 18, 2012 149.17 151.09 149.00 150.54 1,178,316 +1.01(+0.68%)
Jul 17, 2012 149.46 149.73 147.30 149.53 2,067,325 +0.90(+0.60%)
Jul 16, 2012 149.23 149.30 147.79 148.63 1,355,866 -0.91(-0.61%)
Jul 13, 2012 147.78 149.72 147.71 149.54 1,770,487 +2.33(+1.58%)
Jul 12, 2012 146.70 147.92 145.43 147.21 1,738,173 -0.53(-0.36%)
Jul 11, 2012 148.33 148.80 146.84 147.75 1,231,248 -0.44(-0.30%)
Jul 10, 2012 150.90 151.03 147.57 148.19 3,178,884 -1.67(-1.12%)
Jul 09, 2012 150.24 150.35 149.10 149.87 1,759,431 -0.53(-0.35%)
Jul 06, 2012 150.65 150.83 149.57 150.40 1,545,480 -1.75(-1.15%)
Jul 05, 2012 152.09 152.62 151.01 152.15 2,966,010 +0.03(+0.02%)
Jul 03, 2012 150.51 152.24 150.41 152.12 1,727,469 +1.73(+1.15%)
Jul 02, 2012 150.26 150.52 149.07 150.40 2,691,530 +1.04(+0.69%)
Jun 29, 2012 148.42 149.55 147.75 149.36 4,146,937 +3.93(+2.70%)
Jun 28, 2012 143.65 145.43 143.06 145.43 3,330,990 +0.44(+0.30%)
Jun 27, 2012 144.08 145.19 143.54 144.99 1,967,686 +1.43(+1.00%)
Jun 26, 2012 143.11 144.08 141.97 143.56 2,596,011 +0.96(+0.67%)
Jun 25, 2012 143.27 143.36 141.89 142.60 1,959,889 -2.61(-1.80%)
Jun 22, 2012 145.24 145.64 144.29 145.21 1,562,034 +0.65(+0.45%)
Jun 21, 2012 148.46 148.65 144.30 144.56 1,668,169 -3.89(-2.62%)
Jun 20, 2012 148.73 149.45 147.55 148.44 1,472,491 -0.10(-0.07%)
Jun 19, 2012 147.91 149.31 147.57 148.55 1,383,346 +1.53(+1.04%)
Jun 18, 2012 144.97 147.27 144.53 147.01 2,122,914 +1.19(+0.81%)
Jun 15, 2012 144.81 146.21 144.43 145.83 2,209,132 +1.05(+0.72%)
Jun 14, 2012 144.01 145.38 143.47 144.78 3,449,105 +0.93(+0.65%)
Jun 13, 2012 145.38 146.00 143.28 143.85 2,372,563 -1.95(-1.34%)
Jun 12, 2012 144.88 145.88 143.80 145.80 3,176,295 +1.46(+1.01%)
Jun 11, 2012 148.54 148.74 144.11 144.35 3,444,292 -2.76(-1.88%)
Jun 08, 2012 145.82 147.31 144.75 147.11 1,976,719 +1.21(+0.83%)
Jun 07, 2012 148.53 148.70 145.78 145.90 2,425,982 -0.67(-0.46%)
Jun 06, 2012 144.63 146.66 144.43 146.57 2,055,309 +3.09(+2.15%)
Jun 05, 2012 140.88 143.64 140.84 143.48 1,715,696 +1.79(+1.26%)
Jun 04, 2012 142.71 143.08 140.11 141.69 1,939,694 -0.72(-0.51%)
Jun 01, 2012 144.19 144.69 142.36 142.42 2,978,429 -4.56(-3.10%)
May 31, 2012 147.33 147.85 145.16 146.98 2,897,824 -0.38(-0.26%)
May 30, 2012 148.87 149.01 147.11 147.36 1,447,800 -3.00(-1.99%)
May 29, 2012 149.63 150.71 148.82 150.36 1,698,178 +1.88(+1.27%)
May 25, 2012 148.86 149.17 148.03 148.48 2,003,182 -0.30(-0.20%)
May 24, 2012 148.41 148.95 147.02 148.78 1,869,111 +0.55(+0.37%)
May 23, 2012 145.95 148.45 145.10 148.23 2,914,409 +0.84(+0.57%)
May 22, 2012 147.34 148.57 146.47 147.39 3,524,408 +0.45(+0.30%)
May 21, 2012 144.01 147.02 143.37 146.94 5,105,293 +3.33(+2.32%)
May 18, 2012 145.66 146.46 143.51 143.61 3,403,037 -1.81(-1.25%)
May 17, 2012 149.34 149.48 145.38 145.43 4,722,794 -4.03(-2.70%)
May 16, 2012 151.13 152.05 149.35 149.46 1,734,187 -1.33(-0.88%)
May 15, 2012 151.21 152.21 150.22 150.79 3,636,996 -0.58(-0.39%)
May 14, 2012 151.51 152.50 150.68 151.37 2,335,150 -1.72(-1.12%)
May 11, 2012 151.89 154.45 151.81 153.09 2,009,175 +0.04(+0.03%)
May 10, 2012 154.08 154.16 152.49 153.05 1,499,414 +0.14(+0.09%)
May 09, 2012 151.77 153.60 150.75 152.91 2,281,795 -0.59(-0.39%)
May 08, 2012 152.73 153.60 150.65 153.50 4,236,659 -0.29(-0.19%)
May 07, 2012 152.86 154.09 152.84 153.79 1,711,166 +0.59(+0.39%)
May 04, 2012 154.63 154.79 152.60 153.20 2,375,654 -2.43(-1.56%)
May 03, 2012 157.90 158.13 155.15 155.63 2,621,476 -2.60(-1.64%)
May 02, 2012 156.82 158.51 156.47 158.23 1,581,723 +0.29(+0.18%)
May 01, 2012 157.38 159.70 156.77 157.94 2,254,885 +0.82(+0.52%)
Apr 30, 2012 158.46 158.55 156.89 157.12 2,304,204 -1.35(-0.85%)
Apr 27, 2012 158.32 158.87 156.98 158.47 1,823,801 +0.66(+0.42%)
Apr 26, 2012 156.07 158.18 155.96 157.81 1,833,943 +1.53(+0.98%)
Apr 25, 2012 155.30 156.49 155.12 156.28 3,313,697 +2.65(+1.72%)
Apr 24, 2012 153.33 154.29 152.82 153.63 2,036,450 +0.38(+0.25%)
Apr 23, 2012 152.83 153.29 151.49 153.25 1,990,241 -1.50(-0.97%)
Apr 20, 2012 155.25 156.06 154.73 154.75 1,756,488 +0.20(+0.13%)
Apr 19, 2012 155.07 156.54 153.54 154.55 2,219,365 -0.59(-0.38%)
Apr 18, 2012 154.80 155.60 154.56 155.14 1,235,148 -0.43(-0.27%)
Apr 17, 2012 154.16 156.40 154.12 155.57 2,714,589 +2.44(+1.59%)
Apr 16, 2012 153.81 154.31 152.04 153.13 1,681,079 +0.07(+0.05%)
Apr 13, 2012 154.47 154.64 152.89 153.06 3,989,171 -1.92(-1.24%)
Apr 12, 2012 152.23 155.29 152.23 154.97 2,740,273 +2.72(+1.79%)
Apr 11, 2012 151.91 152.60 150.44 152.25 2,171,843 +1.73(+1.15%)
Apr 10, 2012 153.73 154.16 150.27 150.53 5,100,563 -3.63(-2.35%)
Apr 09, 2012 153.70 154.43 153.20 154.16 3,010,637 -1.91(-1.22%)
Apr 05, 2012 156.30 156.90 155.77 156.06 1,727,620 -0.64(-0.41%)
Apr 04, 2012 157.32 157.62 155.86 156.70 6,013,946 -2.15(-1.35%)
Apr 03, 2012 158.06 159.17 157.52 158.85 3,281,292 +0.36(+0.23%)
Apr 02, 2012 157.35 159.39 156.84 158.49 4,034,443 +0.92(+0.59%)
Mar 30, 2012 158.68 158.73 157.08 157.56 1,627,249 -0.13(-0.08%)
Mar 29, 2012 156.91 158.07 155.91 157.69 2,358,416 -0.24(-0.15%)
Mar 28, 2012 158.65 159.02 156.48 157.93 2,344,560 -0.84(-0.53%)
Mar 27, 2012 159.36 159.66 158.71 158.77 2,092,199 -0.65(-0.41%)
Mar 26, 2012 158.50 159.42 158.28 159.42 4,061,017 +2.35(+1.50%)
Mar 23, 2012 156.16 157.21 154.87 157.07 2,596,144 +1.02(+0.65%)
Mar 22, 2012 156.32 156.73 154.91 156.05 5,888,635 -1.60(-1.02%)
Mar 21, 2012 158.09 158.51 157.21 157.65 7,137,766 -0.17(-0.11%)
Mar 20, 2012 157.91 158.21 157.20 157.83 2,015,962 -1.17(-0.73%)
Mar 19, 2012 158.27 159.87 158.04 158.99 2,320,787 +0.53(+0.34%)
Mar 16, 2012 158.71 158.95 158.20 158.46 2,107,003 -0.56(-0.35%)
Mar 15, 2012 157.62 159.20 157.18 159.02 2,127,994 +1.46(+0.92%)
Mar 14, 2012 158.53 158.88 157.12 157.56 2,182,954 -1.21(-0.76%)
Mar 13, 2012 156.65 158.78 156.26 158.78 2,775,721 +3.04(+1.95%)
Mar 12, 2012 156.31 156.58 155.25 155.73 3,356,592 -0.57(-0.36%)
Mar 09, 2012 154.84 157.01 154.80 156.30 2,860,979 +1.50(+0.97%)
Mar 08, 2012 154.10 155.13 153.13 154.80 3,064,454 +1.75(+1.15%)
Mar 07, 2012 151.90 153.21 151.63 153.05 2,526,193 +1.51(+1.00%)
Mar 06, 2012 152.88 153.02 151.11 151.54 3,399,544 -2.97(-1.92%)
Mar 05, 2012 154.80 154.89 153.69 154.51 2,885,583 -0.56(-0.36%)
Mar 02, 2012 156.12 156.62 154.44 155.07 2,374,094 -1.31(-0.84%)
Mar 01, 2012 155.58 156.98 155.51 156.38 4,600,957 +1.46(+0.95%)
Feb 29, 2012 156.26 156.97 154.70 154.91 2,973,358 -1.18(-0.75%)
Feb 28, 2012 156.44 156.96 155.20 156.09 2,007,426 -0.19(-0.12%)
Feb 27, 2012 155.14 156.99 154.12 156.28 2,332,522 +0.03(+0.02%)
Feb 24, 2012 156.43 157.07 156.02 156.26 3,242,977 +0.04(+0.03%)
Feb 23, 2012 154.97 156.35 154.10 156.21 3,708,570 +1.25(+0.80%)
Feb 22, 2012 155.38 156.05 154.43 154.97 3,343,907 -0.60(-0.39%)
Feb 21, 2012 156.53 156.79 154.88 155.57 2,307,431 -0.69(-0.44%)
Feb 17, 2012 157.07 157.19 155.91 156.26 1,908,493 -0.11(-0.07%)
Feb 16, 2012 154.15 156.47 154.08 156.37 4,189,166 +2.41(+1.56%)
Feb 15, 2012 155.27 155.49 153.40 153.96 3,747,425 -0.48(-0.31%)
Feb 14, 2012 153.85 154.48 153.34 154.44 2,889,394 -0.07(-0.05%)
Feb 13, 2012 154.54 154.91 153.21 154.51 1,907,835 +1.64(+1.07%)
Feb 10, 2012 153.02 153.53 152.28 152.87 2,430,788 -1.69(-1.09%)
Feb 09, 2012 154.89 154.94 153.13 154.56 2,320,212 +0.20(+0.13%)
Feb 08, 2012 154.33 155.00 153.23 154.36 1,952,332 +0.33(+0.21%)
Feb 07, 2012 153.54 154.40 152.79 154.03 3,209,412 +0.17(+0.11%)
Feb 06, 2012 153.29 154.01 153.10 153.87 1,625,351 -0.14(-0.09%)
Feb 03, 2012 153.54 154.24 153.07 154.01 5,121,166 +2.38(+1.57%)
Feb 02, 2012 151.57 152.30 151.14 151.63 2,689,779 +0.34(+0.22%)
Feb 01, 2012 149.54 151.46 149.38 151.29 3,195,969 +3.06(+2.06%)
Jan 31, 2012 149.66 149.79 147.70 148.23 2,048,351 -0.37(-0.25%)
Jan 30, 2012 148.16 149.10 147.07 148.59 2,068,105 -0.89(-0.59%)
Jan 27, 2012 147.91 149.68 147.89 149.48 2,200,529 +0.91(+0.61%)
Jan 26, 2012 150.50 150.60 147.90 148.57 2,976,198 -0.99(-0.66%)
Jan 25, 2012 147.93 149.84 147.10 149.56 3,851,835 +1.53(+1.03%)
Jan 24, 2012 146.66 148.09 146.09 148.03 3,533,027 +0.56(+0.38%)
Jan 23, 2012 147.53 148.67 146.40 147.48 2,474,592 +0.01(+0.01%)
Jan 20, 2012 147.56 147.66 146.95 147.47 3,551,805 -0.10(-0.07%)
Jan 19, 2012 147.01 147.92 146.56 147.57 2,119,371 +1.18(+0.80%)
Jan 18, 2012 144.16 146.48 143.70 146.40 3,287,898 +2.41(+1.67%)
Jan 17, 2012 145.00 145.46 143.76 143.99 1,682,029 +0.16(+0.11%)
Jan 13, 2012 143.40 143.88 142.37 143.82 1,784,918 -0.67(-0.46%)
Jan 12, 2012 144.61 144.69 142.95 144.49 2,076,102 +0.28(+0.19%)
Jan 11, 2012 143.40 144.42 143.23 144.22 2,571,138 +0.30(+0.21%)
Jan 10, 2012 143.61 144.17 143.37 143.92 4,233,408 +1.94(+1.37%)
Jan 09, 2012 141.86 142.29 140.68 141.97 2,230,013 +0.78(+0.56%)
Jan 06, 2012 141.13 142.13 140.13 141.19 2,453,752 -0.13(-0.09%)
Jan 05, 2012 139.55 141.61 138.16 141.32 3,311,344 +1.08(+0.77%)
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.