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 24, 2011 154.31 154.73 152.95 153.43 2,400,285 -0.39(-0.25%)
May 23, 2011 154.10 154.64 153.53 153.82 3,270,956 -2.49(-1.60%)
May 20, 2011 157.17 157.27 155.50 156.32 2,503,659 -1.20(-0.76%)
May 19, 2011 158.17 158.32 156.40 157.52 2,081,603 +0.21(+0.13%)
May 18, 2011 155.00 157.43 154.80 157.31 2,175,230 +2.37(+1.53%)
May 17, 2011 154.97 155.65 153.87 154.94 4,523,535 -1.09(-0.70%)
May 16, 2011 156.66 158.08 155.83 156.03 3,580,409 -1.43(-0.91%)
May 13, 2011 159.06 159.33 157.03 157.46 2,867,728 -1.53(-0.97%)
May 12, 2011 157.30 159.50 156.56 158.99 3,254,436 +0.95(+0.60%)
May 11, 2011 159.53 159.74 157.27 158.04 3,012,718 -1.75(-1.10%)
May 10, 2011 158.64 160.07 158.45 159.80 2,576,923 +1.65(+1.04%)
May 09, 2011 156.41 158.38 156.34 158.15 2,119,243 +1.62(+1.04%)
May 06, 2011 157.72 158.46 155.86 156.53 3,178,011 +0.38(+0.24%)
May 05, 2011 155.72 157.69 155.31 156.15 2,605,808 -0.62(-0.39%)
May 04, 2011 158.35 158.55 156.04 156.77 3,003,431 -1.39(-0.88%)
May 03, 2011 159.43 159.76 157.22 158.16 2,742,243 -1.38(-0.86%)
May 02, 2011 159.81 159.94 159.53 159.53 3,852,227 -1.13(-0.71%)
Apr 29, 2011 160.41 160.96 159.76 160.67 1,802,476 +0.53(+0.33%)
Apr 28, 2011 159.85 160.73 159.63 160.14 2,583,766 +0.08(+0.05%)
Apr 27, 2011 159.22 160.06 158.48 160.06 3,741,527 +1.15(+0.72%)
Apr 26, 2011 157.90 159.44 157.85 158.91 3,762,149 +1.49(+0.95%)
Apr 25, 2011 157.64 157.69 156.59 157.42 1,905,400 +0.01(+0.01%)
Apr 21, 2011 157.31 157.53 156.49 157.41 1,349,119 +0.87(+0.56%)
Apr 20, 2011 155.98 156.58 155.70 156.53 2,949,276 +2.78(+1.81%)
Apr 19, 2011 153.60 153.93 152.72 153.75 1,890,980 +0.81(+0.53%)
Apr 18, 2011 153.61 153.92 151.64 152.94 13,799,921 -2.67(-1.71%)
Apr 15, 2011 154.37 155.76 153.98 155.61 1,896,087 +1.37(+0.89%)
Apr 14, 2011 153.06 154.43 152.71 154.24 2,204,079 +0.11(+0.07%)
Apr 13, 2011 154.62 154.95 153.28 154.13 1,590,693 +0.43(+0.28%)
Apr 12, 2011 154.44 155.00 153.36 153.70 2,497,874 -1.48(-0.96%)
Apr 11, 2011 156.53 156.84 154.72 155.18 1,963,373 -1.09(-0.70%)
Apr 08, 2011 158.31 158.53 155.48 156.27 2,818,359 -1.20(-0.76%)
Apr 07, 2011 158.46 158.89 157.01 157.48 2,536,923 -0.92(-0.58%)
Apr 06, 2011 159.08 159.53 157.70 158.40 6,325,900 +0.17(+0.10%)
Apr 05, 2011 157.53 159.09 157.44 158.24 5,073,884 +0.51(+0.32%)
Apr 04, 2011 158.00 158.30 157.25 157.73 4,916,828 +0.08(+0.05%)
Apr 01, 2011 157.44 157.97 156.97 157.65 3,462,043 +1.10(+0.70%)
Mar 31, 2011 155.65 156.65 155.54 156.55 3,334,426 +0.88(+0.57%)
Mar 30, 2011 154.97 156.05 154.78 155.67 2,217,807 +1.51(+0.98%)
Mar 29, 2011 152.78 154.37 152.04 154.16 3,019,813 +1.26(+0.82%)
Mar 28, 2011 153.81 154.34 152.78 152.91 2,162,973 -0.57(-0.37%)
Mar 25, 2011 152.79 154.72 152.37 153.47 3,099,266 +1.12(+0.74%)
Mar 24, 2011 151.75 152.66 150.26 152.35 3,588,413 +1.54(+1.02%)
Mar 23, 2011 150.76 151.36 149.33 150.81 2,362,529 -0.28(-0.18%)
Mar 22, 2011 152.06 152.45 150.87 151.09 2,426,847 -0.99(-0.65%)
Mar 21, 2011 152.09 152.36 151.66 152.08 3,388,082 +2.99(+2.01%)
Mar 18, 2011 149.98 150.03 148.71 149.09 2,961,752 +0.40(+0.27%)
Mar 17, 2011 150.08 150.13 148.42 148.69 5,544,295 +0.85(+0.58%)
Mar 16, 2011 148.90 150.34 147.07 147.83 7,525,529 -1.56(-1.04%)
Mar 15, 2011 148.70 150.36 148.48 149.39 7,812,140 -0.99(-0.66%)
Mar 14, 2011 150.03 151.27 149.25 150.39 3,286,235 -0.67(-0.44%)
Mar 11, 2011 149.08 151.59 149.02 151.06 2,953,301 +0.98(+0.66%)
Mar 10, 2011 151.09 151.33 149.53 150.07 3,752,269 -2.72(-1.78%)
Mar 09, 2011 153.00 153.55 151.97 152.79 2,230,083 -0.45(-0.30%)
Mar 08, 2011 151.77 153.95 150.87 153.25 5,286,281 +1.89(+1.25%)
Mar 07, 2011 154.21 154.31 150.38 151.36 2,887,414 -2.15(-1.40%)
Mar 04, 2011 154.68 154.74 152.52 153.51 3,643,538 -0.94(-0.61%)
Mar 03, 2011 152.72 154.85 152.72 154.45 4,424,300 +3.21(+2.12%)
Mar 02, 2011 151.37 152.24 150.39 151.24 4,027,786 +0.71(+0.47%)
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.