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 (%)
May 29, 2020 305.94 308.07 302.44 306.30 1,827,251 -1.73(-0.56%)
May 28, 2020 315.66 315.68 307.10 308.03 1,490,281 -4.58(-1.47%)
May 27, 2020 310.52 312.89 303.41 312.62 1,590,440 +7.92(+2.60%)
May 26, 2020 304.98 306.89 303.91 304.70 1,617,252 +10.31(+3.50%)
May 22, 2020 294.41 295.18 291.47 294.39 1,013,926 -0.27(-0.09%)
May 21, 2020 293.28 295.74 291.20 294.66 1,139,377 +1.44(+0.49%)
May 20, 2020 292.02 295.12 291.70 293.22 1,446,470 +6.23(+2.17%)
May 19, 2020 290.17 293.45 286.93 286.99 1,475,924 -4.01(-1.38%)
May 18, 2020 285.30 292.42 284.98 291.00 2,617,706 +16.62(+6.06%)
May 15, 2020 269.98 275.14 267.85 274.38 1,291,788 +2.22(+0.82%)
May 14, 2020 263.75 272.28 259.03 272.16 1,737,432 +3.03(+1.13%)
May 13, 2020 276.50 276.87 266.43 269.13 1,738,119 -9.47(-3.40%)
May 12, 2020 290.47 291.02 278.50 278.60 1,903,357 -10.66(-3.69%)
May 11, 2020 287.19 291.31 285.15 289.26 1,796,082 -2.03(-0.70%)
May 08, 2020 285.84 291.43 285.07 291.29 1,718,185 +10.07(+3.58%)
May 07, 2020 280.11 284.16 280.11 281.22 1,576,737 +4.56(+1.65%)
May 06, 2020 280.55 281.55 276.27 276.65 1,435,889 -2.14(-0.77%)
May 05, 2020 280.60 284.58 278.16 278.80 1,373,253 +2.65(+0.96%)
May 04, 2020 272.80 276.44 270.18 276.15 1,519,097 +0.34(+0.12%)
May 01, 2020 279.46 280.00 272.92 275.81 1,765,212 -9.80(-3.43%)
Apr 30, 2020 288.93 289.87 285.32 285.61 2,018,972 -9.16(-3.11%)
Apr 29, 2020 290.90 296.89 289.27 294.77 1,638,120 +11.89(+4.20%)
Apr 28, 2020 286.46 288.57 280.19 282.88 1,679,994 +2.95(+1.05%)
Apr 27, 2020 271.37 281.43 271.06 279.93 1,518,395 +11.19(+4.17%)
Apr 24, 2020 267.16 270.22 264.14 268.74 805,556 +3.48(+1.31%)
Apr 23, 2020 264.09 269.36 263.37 265.26 1,122,800 +3.24(+1.24%)
Apr 22, 2020 264.30 265.38 260.63 262.02 754,959 +3.54(+1.37%)
Apr 21, 2020 259.93 262.17 256.85 258.48 855,768 -7.04(-2.65%)
Apr 20, 2020 265.96 270.80 264.50 265.52 1,217,997 -5.12(-1.89%)
Apr 17, 2020 271.00 273.20 268.06 270.63 1,730,886 +9.23(+3.53%)
Apr 16, 2020 262.57 263.23 256.74 261.40 1,383,289 -0.23(-0.09%)
Apr 15, 2020 263.17 264.63 260.23 261.63 859,060 -10.70(-3.93%)
Apr 14, 2020 273.19 275.93 269.40 272.33 1,000,756 +5.62(+2.11%)
Apr 13, 2020 273.26 274.56 263.62 266.71 2,013,636 -8.57(-3.11%)
Apr 09, 2020 273.02 279.53 270.86 275.28 1,842,157 +9.05(+3.40%)
Apr 08, 2020 257.21 267.73 254.51 266.23 2,437,931 +12.94(+5.11%)
Apr 07, 2020 259.82 265.71 252.93 253.30 1,266,359 +2.91(+1.16%)
Apr 06, 2020 241.09 251.20 241.09 250.38 1,240,649 +18.81(+8.12%)
Apr 03, 2020 237.07 239.62 229.18 231.58 1,183,771 -6.39(-2.69%)
Apr 02, 2020 235.31 244.14 232.11 237.97 1,683,814 +2.67(+1.13%)
Apr 01, 2020 238.95 241.72 233.71 235.30 1,495,042 -15.13(-6.04%)
Mar 31, 2020 251.61 253.88 246.53 250.43 1,225,942 -2.74(-1.08%)
Mar 30, 2020 247.85 253.40 242.73 253.17 1,602,853 +6.50(+2.63%)
Mar 27, 2020 245.47 252.66 242.26 246.68 1,449,981 -8.08(-3.17%)
Mar 26, 2020 243.47 255.17 242.92 254.75 1,156,638 +13.91(+5.77%)
Mar 25, 2020 234.90 249.90 229.50 240.84 2,112,574 +7.17(+3.07%)
Mar 24, 2020 222.84 233.81 221.02 233.67 1,837,854 +23.28(+11.07%)
Mar 23, 2020 216.59 216.59 204.07 210.39 2,360,797 -8.00(-3.66%)
Mar 20, 2020 229.45 235.09 216.69 218.39 1,847,091 -8.93(-3.93%)
Mar 19, 2020 215.69 231.38 208.61 227.32 2,466,945 +8.25(+3.77%)
Mar 18, 2020 228.95 234.58 209.65 219.07 3,884,391 -24.35(-10.00%)
Mar 17, 2020 236.43 243.64 226.89 243.42 3,254,893 +12.46(+5.39%)
Mar 16, 2020 239.07 248.19 226.64 230.96 5,359,755 -36.51(-13.65%)
Mar 13, 2020 258.41 268.15 244.99 267.46 4,518,769 +22.79(+9.31%)
Mar 12, 2020 254.70 261.63 240.54 244.68 4,987,640 -29.27(-10.69%)
Mar 11, 2020 285.52 287.00 270.77 273.95 9,245,293 -19.36(-6.60%)
Mar 10, 2020 291.98 293.62 278.30 293.31 3,929,491 +11.40(+4.04%)
Mar 09, 2020 310.99 310.99 280.06 281.92 4,847,546 -29.35(-9.43%)
Mar 06, 2020 306.63 313.22 303.80 311.26 2,560,157 -5.23(-1.65%)
Mar 05, 2020 320.60 321.65 313.28 316.50 3,099,144 -11.86(-3.61%)
Mar 04, 2020 322.94 328.69 319.93 328.36 2,531,467 +11.04(+3.48%)
Mar 03, 2020 324.68 329.78 314.37 317.32 3,785,375 -7.12(-2.19%)
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.