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 )

544.34 +4.45 (+0.82%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 24, 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 (%)
Jul 29, 2011 147.65 150.26 146.89 149.37 4,775,993 -0.37(-0.24%)
Jul 28, 2011 150.46 152.15 149.62 149.73 2,564,457 -0.67(-0.45%)
Jul 27, 2011 153.90 153.94 150.23 150.41 4,142,609 -4.24(-2.74%)
Jul 26, 2011 155.41 155.76 154.42 154.64 1,422,390 -1.14(-0.73%)
Jul 25, 2011 155.20 156.81 154.84 155.78 2,213,168 -1.14(-0.73%)
Jul 22, 2011 156.98 157.22 156.82 156.93 1,175,633 +0.33(+0.21%)
Jul 21, 2011 155.72 157.25 155.33 156.60 2,633,307 +1.45(+0.93%)
Jul 20, 2011 155.52 155.59 154.36 155.15 1,407,075 -0.25(-0.16%)
Jul 19, 2011 153.55 155.51 153.50 155.40 1,803,949 +3.01(+1.97%)
Jul 18, 2011 154.01 154.09 151.45 152.39 1,576,926 -2.06(-1.33%)
Jul 15, 2011 154.04 154.55 153.19 154.45 2,498,938 +0.97(+0.63%)
Jul 14, 2011 156.01 156.82 153.20 153.48 7,107,442 -2.07(-1.33%)
Jul 13, 2011 155.85 157.42 155.35 155.55 3,875,219 +0.52(+0.34%)
Jul 12, 2011 155.10 156.32 154.86 155.03 3,456,218 -0.66(-0.43%)
Jul 11, 2011 157.34 157.82 155.31 155.69 2,142,298 -3.25(-2.05%)
Jul 08, 2011 158.27 159.06 157.67 158.94 2,737,388 -1.24(-0.77%)
Jul 07, 2011 159.88 160.41 159.52 160.18 2,814,134 +1.71(+1.08%)
Jul 06, 2011 157.57 158.69 156.87 158.47 6,661,537 +0.92(+0.59%)
Jul 05, 2011 157.82 157.90 156.63 157.55 3,279,569 +0.12(+0.08%)
Jul 01, 2011 155.08 157.61 154.79 157.42 2,275,126 +2.70(+1.75%)
Jun 30, 2011 154.19 155.50 154.09 154.72 3,694,002 +0.82(+0.53%)
Jun 29, 2011 153.31 154.35 152.40 153.90 2,115,583 +1.22(+0.80%)
Jun 28, 2011 150.80 152.74 150.64 152.68 1,891,131 +2.34(+1.55%)
Jun 27, 2011 149.80 150.87 148.85 150.34 2,479,277 +0.63(+0.42%)
Jun 24, 2011 151.09 151.52 149.39 149.72 2,251,980 -1.11(-0.73%)
Jun 23, 2011 149.04 151.03 147.74 150.82 3,047,875 -0.08(-0.05%)
Jun 22, 2011 150.88 152.31 150.81 150.90 3,062,056 -0.65(-0.43%)
Jun 21, 2011 149.66 151.78 149.34 151.55 2,933,010 +2.87(+1.93%)
Jun 20, 2011 148.68 149.02 148.33 148.68 1,673,575 +1.19(+0.81%)
Jun 17, 2011 148.65 148.66 147.18 147.49 2,382,572 -0.11(-0.08%)
Jun 16, 2011 147.71 148.64 146.27 147.60 3,461,682 -0.21(-0.14%)
Jun 15, 2011 148.74 149.67 147.25 147.81 4,869,033 -2.25(-1.50%)
Jun 14, 2011 148.71 150.52 148.65 150.06 2,235,031 +2.69(+1.83%)
Jun 13, 2011 147.88 148.72 146.73 147.36 3,562,377 -0.29(-0.19%)
Jun 10, 2011 149.19 149.46 147.40 147.65 3,376,445 -2.33(-1.55%)
Jun 09, 2011 149.60 150.59 148.95 149.98 2,698,593 +0.61(+0.41%)
Jun 08, 2011 150.29 150.56 149.21 149.37 2,534,050 -1.33(-0.88%)
Jun 07, 2011 150.93 151.81 150.47 150.69 4,107,235 +0.47(+0.31%)
Jun 06, 2011 152.12 152.38 150.10 150.22 2,518,410 -2.12(-1.39%)
Jun 03, 2011 152.31 154.01 152.08 152.34 3,155,937 -1.09(-0.71%)
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%)
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.