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, 2021 501.69 505.60 501.31 503.12 813,118 +0.57(+0.11%)
Dec 30, 2021 504.49 507.50 502.25 502.55 889,915 -1.41(-0.28%)
Dec 29, 2021 501.49 504.60 500.57 503.96 957,863 +2.72(+0.54%)
Dec 28, 2021 501.02 504.99 500.10 501.24 1,244,933 -0.12(-0.02%)
Dec 27, 2021 495.27 501.54 493.28 501.36 940,568 +6.66(+1.35%)
Dec 23, 2021 492.74 495.91 491.69 494.70 1,246,691 +3.25(+0.66%)
Dec 22, 2021 486.33 491.62 485.82 491.45 1,357,283 +4.70(+0.97%)
Dec 21, 2021 478.11 486.77 478.10 486.75 1,365,992 +12.66(+2.67%)
Dec 20, 2021 476.02 476.39 467.94 474.08 2,070,362 -8.10(-1.68%)
Dec 17, 2021 480.89 487.32 477.69 482.18 1,581,792 -0.94(-0.20%)
Dec 16, 2021 492.10 493.23 481.42 483.12 1,450,990 -6.47(-1.32%)
Dec 15, 2021 484.93 490.03 479.38 489.60 1,128,238 +4.97(+1.03%)
Dec 14, 2021 483.28 489.46 482.73 484.63 1,023,685 -1.93(-0.40%)
Dec 13, 2021 490.69 491.44 484.75 486.56 1,235,380 -5.04(-1.03%)
Dec 10, 2021 494.21 495.01 487.64 491.59 1,037,123 +0.59(+0.12%)
Dec 09, 2021 496.13 497.40 491.00 491.00 1,182,715 -7.34(-1.47%)
Dec 08, 2021 496.56 499.35 494.88 498.34 1,611,564 +2.57(+0.52%)
Dec 07, 2021 492.98 500.02 492.47 495.77 1,381,450 +8.39(+1.72%)
Dec 06, 2021 481.88 490.70 478.80 487.38 1,435,056 +10.08(+2.11%)
Dec 03, 2021 485.46 486.41 474.04 477.30 1,692,033 -7.19(-1.48%)
Dec 02, 2021 473.03 485.64 472.79 484.49 2,608,302 +13.71(+2.91%)
Dec 01, 2021 487.35 491.05 470.64 470.78 1,873,665 -7.70(-1.61%)
Nov 30, 2021 487.82 488.63 477.55 478.48 1,659,680 -12.83(-2.61%)
Nov 29, 2021 496.89 497.50 488.68 491.31 1,102,713 +0.67(+0.14%)
Nov 26, 2021 495.26 496.48 487.33 490.64 1,658,561 -16.74(-3.30%)
Nov 24, 2021 504.38 507.88 502.75 507.39 946,888 -0.16(-0.03%)
Nov 23, 2021 507.73 510.53 503.24 507.54 1,146,314 -0.40(-0.08%)
Nov 22, 2021 509.89 513.17 507.63 507.94 1,050,320 +0.60(+0.12%)
Nov 19, 2021 507.12 509.56 505.36 507.34 676,848 -2.26(-0.44%)
Nov 18, 2021 512.07 509.61 508.44 509.60 989,687 -0.63(-0.12%)
Nov 17, 2021 513.37 513.37 507.62 510.23 1,133,176 -4.33(-0.84%)
Nov 16, 2021 513.07 516.75 512.76 514.56 960,487 +0.91(+0.18%)
Nov 15, 2021 514.89 515.00 512.42 513.65 645,424 +0.92(+0.18%)
Nov 12, 2021 511.83 513.33 511.05 512.73 677,232 +1.85(+0.36%)
Nov 11, 2021 509.56 512.29 508.27 510.88 776,101 +2.69(+0.53%)
Nov 10, 2021 511.46 508.18 832,107 -4.57(-0.89%)
Nov 09, 2021 513.34 514.58 510.93 512.76 846,498 -0.66(-0.13%)
Nov 08, 2021 515.94 517.02 512.37 513.41 769,002 +0.28(+0.05%)
Nov 05, 2021 512.71 516.66 510.54 513.13 782,367 +4.51(+0.89%)
Nov 04, 2021 511.11 513.71 507.37 508.62 1,203,070 -1.66(-0.32%)
Nov 03, 2021 503.31 511.98 502.96 510.28 1,389,968 +5.66(+1.12%)
Nov 02, 2021 503.29 505.90 501.27 504.62 993,910 +0.96(+0.19%)
Nov 01, 2021 495.57 503.89 497.68 503.66 1,737,486 +10.31(+2.09%)
Oct 29, 2021 492.71 495.62 491.36 493.35 718,444 +0.26(+0.05%)
Oct 28, 2021 487.50 493.24 487.47 493.09 837,304 +7.67(+1.58%)
Oct 27, 2021 492.61 493.15 485.23 485.42 906,718 -7.68(-1.56%)
Oct 26, 2021 497.09 493.01 493.11 881,670 -3.20(-0.64%)
Oct 25, 2021 494.59 498.03 493.00 496.30 737,371 +2.60(+0.53%)
Oct 22, 2021 493.51 496.56 491.35 493.71 699,654 +0.69(+0.14%)
Oct 21, 2021 490.88 493.39 489.81 493.02 763,589 +1.46(+0.30%)
Oct 20, 2021 487.59 492.62 487.32 491.56 800,717 +3.79(+0.78%)
Oct 19, 2021 488.12 489.24 486.04 487.77 626,694 +1.35(+0.28%)
Oct 18, 2021 483.28 487.23 482.05 486.42 965,061 +1.04(+0.21%)
Oct 15, 2021 488.60 490.50 485.14 485.38 789,435 +0.46(+0.09%)
Oct 14, 2021 481.20 485.16 480.58 484.93 921,939 +8.14(+1.71%)
Oct 13, 2021 475.41 477.85 471.36 476.79 907,176 +1.79(+0.38%)
Oct 12, 2021 473.17 477.29 472.75 475.00 845,726 +2.82(+0.60%)
Oct 11, 2021 475.17 478.75 472.13 472.18 717,462 -2.53(-0.53%)
Oct 08, 2021 477.90 479.29 474.65 474.70 663,748 -2.86(-0.60%)
Oct 07, 2021 474.04 480.73 474.03 477.56 1,281,685 +6.93(+1.47%)
Oct 06, 2021 467.07 470.89 462.53 470.63 1,855,615 -0.84(-0.18%)
Oct 05, 2021 472.67 475.92 469.39 471.48 1,751,611 +0.54(+0.12%)
Oct 04, 2021 472.45 475.89 469.02 470.94 1,711,559 -2.57(-0.54%)
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.