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 (%)
Aug 31, 2022 437.97 439.34 433.54 434.13 508,463 -3.09(-0.71%)
Aug 30, 2022 444.52 444.96 435.52 437.22 635,166 -6.01(-1.36%)
Aug 29, 2022 442.85 447.12 441.36 443.23 529,660 -2.93(-0.66%)
Aug 26, 2022 459.80 460.44 446.14 446.17 589,817 -13.85(-3.01%)
Aug 25, 2022 454.16 460.02 453.63 460.02 576,590 +7.64(+1.69%)
Aug 24, 2022 449.94 453.83 448.85 452.37 345,127 +2.27(+0.50%)
Aug 23, 2022 450.55 455.02 449.30 450.10 629,156 -0.01(-0.00%)
Aug 22, 2022 454.34 454.34 449.38 450.11 595,935 -9.80(-2.13%)
Aug 19, 2022 464.08 464.49 458.75 459.91 678,473 -7.80(-1.67%)
Aug 18, 2022 465.00 468.24 464.17 467.71 434,573 +3.74(+0.81%)
Aug 17, 2022 465.99 466.87 461.00 463.97 461,909 -6.31(-1.34%)
Aug 16, 2022 466.00 472.27 466.00 470.28 446,187 +2.95(+0.63%)
Aug 15, 2022 463.35 467.99 462.42 467.33 839,260 +0.63(+0.14%)
Aug 12, 2022 461.47 466.70 460.39 466.69 424,773 +7.22(+1.57%)
Aug 11, 2022 461.10 465.65 459.11 459.48 660,224 +2.61(+0.57%)
Aug 10, 2022 453.08 457.44 452.43 456.87 555,862 +10.99(+2.46%)
Aug 09, 2022 448.31 449.05 444.32 445.88 573,173 -3.85(-0.86%)
Aug 08, 2022 449.13 454.00 448.70 449.73 494,579 +3.01(+0.67%)
Aug 05, 2022 440.30 447.51 440.14 446.72 552,764 +2.44(+0.55%)
Aug 04, 2022 447.30 447.44 444.05 444.28 426,887 -3.40(-0.76%)
Aug 03, 2022 445.87 449.04 443.64 447.68 656,446 +3.95(+0.89%)
Aug 02, 2022 446.00 448.71 442.41 443.73 738,399 -4.32(-0.96%)
Aug 01, 2022 445.74 450.08 442.97 448.05 1,008,861 -0.29(-0.07%)
Jul 29, 2022 443.58 449.69 442.21 448.35 819,456 +5.92(+1.34%)
Jul 28, 2022 438.05 442.68 433.15 442.42 500,913 +6.82(+1.57%)
Jul 27, 2022 429.62 437.32 428.78 435.60 573,631 +8.02(+1.87%)
Jul 26, 2022 428.89 429.44 426.06 427.58 433,847 -2.46(-0.57%)
Jul 25, 2022 428.90 430.49 425.55 430.05 600,634 +2.69(+0.63%)
Jul 22, 2022 432.41 434.06 424.63 427.36 556,691 -3.97(-0.92%)
Jul 21, 2022 426.10 431.32 423.71 431.32 609,440 +3.55(+0.83%)
Jul 20, 2022 423.26 428.59 421.59 427.78 743,093 +4.37(+1.03%)
Jul 19, 2022 415.07 423.79 414.57 423.41 699,714 +13.42(+3.27%)
Jul 18, 2022 415.09 416.94 409.12 409.99 879,568 -0.91(-0.22%)
Jul 15, 2022 408.24 411.03 403.39 410.89 784,142 +7.81(+1.94%)
Jul 14, 2022 400.59 403.82 397.53 403.08 810,654 -4.12(-1.01%)
Jul 13, 2022 403.23 409.31 401.24 407.20 1,070,756 -1.05(-0.26%)
Jul 12, 2022 407.84 413.28 406.18 408.25 643,563 -0.69(-0.17%)
Jul 11, 2022 411.21 412.76 408.41 408.94 503,181 -4.92(-1.19%)
Jul 08, 2022 414.10 416.99 410.43 413.86 692,831 -1.29(-0.31%)
Jul 07, 2022 409.75 416.02 409.75 415.15 760,598 +8.66(+2.13%)
Jul 06, 2022 408.44 411.02 401.88 406.49 885,184 -2.46(-0.60%)
Jul 05, 2022 403.19 409.08 397.11 408.95 1,029,540 -0.51(-0.12%)
Jul 01, 2022 403.73 410.17 400.61 409.46 903,760 +5.24(+1.30%)
Jun 30, 2022 402.87 409.15 399.01 404.22 1,187,536 -4.12(-1.01%)
Jun 29, 2022 411.68 412.06 405.24 408.34 636,569 -3.08(-0.75%)
Jun 28, 2022 419.80 423.36 411.43 411.42 834,752 -5.98(-1.43%)
Jun 27, 2022 417.59 420.17 413.70 417.40 946,084 +1.51(+0.36%)
Jun 24, 2022 405.18 416.10 404.58 415.90 1,147,271 +14.05(+3.50%)
Jun 23, 2022 400.54 402.56 396.13 401.85 1,238,234 +2.42(+0.61%)
Jun 22, 2022 395.15 402.12 394.34 399.43 759,591 -1.33(-0.33%)
Jun 21, 2022 401.94 404.40 398.34 400.76 873,637 +5.00(+1.26%)
Jun 17, 2022 393.76 399.33 391.08 395.75 1,713,073 +3.58(+0.91%)
Jun 16, 2022 402.25 403.00 389.74 392.17 1,174,368 -19.52(-4.74%)
Jun 15, 2022 410.66 416.86 405.03 411.69 1,392,418 +4.87(+1.20%)
Jun 14, 2022 409.51 411.29 402.91 406.82 1,596,858 -1.73(-0.42%)
Jun 13, 2022 416.93 418.58 406.71 408.55 1,367,517 -19.16(-4.48%)
Jun 10, 2022 432.70 434.04 427.01 427.71 1,190,694 -11.59(-2.64%)
Jun 09, 2022 446.48 447.52 439.29 439.30 852,109 -9.22(-2.06%)
Jun 08, 2022 454.55 455.06 447.26 448.53 663,099 -8.49(-1.86%)
Jun 07, 2022 447.15 457.03 446.46 457.01 839,528 +5.90(+1.31%)
Jun 06, 2022 453.09 453.80 449.69 451.11 775,242 +2.61(+0.58%)
Jun 03, 2022 450.04 450.61 446.85 448.50 697,168 -5.24(-1.16%)
Jun 02, 2022 444.79 453.86 443.42 453.74 899,319 +10.09(+2.27%)
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.