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 (%)
Sep 29, 2023 459.20 459.90 453.48 454.08 2,433,549 -1.84(-0.40%)
Sep 28, 2023 451.30 457.81 450.97 455.92 1,109,943 +4.78(+1.06%)
Sep 27, 2023 450.79 453.05 447.58 451.13 1,394,355 +2.78(+0.62%)
Sep 26, 2023 452.39 454.78 448.22 448.36 1,205,541 -7.27(-1.60%)
Sep 25, 2023 450.58 455.96 454.28 455.63 899,360 +2.94(+0.65%)
Sep 22, 2023 454.22 456.14 452.56 452.69 919,122 -0.54(-0.12%)
Sep 21, 2023 458.93 458.97 453.21 453.22 954,083 -8.35(-1.81%)
Sep 20, 2023 466.06 468.48 461.50 461.57 693,919 -2.62(-0.57%)
Sep 19, 2023 465.56 467.16 462.57 464.20 618,466 -0.93(-0.20%)
Sep 18, 2023 466.27 467.23 464.16 465.13 695,146 -0.78(-0.17%)
Sep 15, 2023 468.84 469.18 464.35 465.91 1,622,857 -4.91(-1.04%)
Sep 14, 2023 468.34 471.12 467.47 470.82 695,000 +6.13(+1.32%)
Sep 13, 2023 467.62 468.22 462.97 464.68 566,941 -2.81(-0.60%)
Sep 12, 2023 466.55 469.80 466.15 467.50 512,765 +0.13(+0.03%)
Sep 11, 2023 469.75 470.47 466.73 467.37 531,665 +0.46(+0.10%)
Sep 08, 2023 467.28 468.59 465.75 466.91 411,759 -0.39(-0.08%)
Sep 07, 2023 468.92 470.16 465.70 467.30 779,720 -4.04(-0.86%)
Sep 06, 2023 472.76 475.61 469.24 471.34 739,817 -1.51(-0.32%)
Sep 05, 2023 479.90 481.23 472.79 472.85 1,212,208 -11.24(-2.32%)
Sep 01, 2023 482.67 484.88 481.59 484.09 1,007,768 +4.81(+1.00%)
Aug 31, 2023 479.62 481.97 479.23 479.28 569,744 +0.34(+0.07%)
Aug 30, 2023 477.62 480.91 477.33 478.94 550,552 +0.81(+0.17%)
Aug 29, 2023 471.42 478.15 470.08 478.13 696,462 +6.54(+1.39%)
Aug 28, 2023 469.57 474.05 469.26 471.59 942,321 +4.09(+0.88%)
Aug 25, 2023 467.61 469.54 462.64 467.50 914,305 +1.93(+0.41%)
Aug 24, 2023 469.44 473.26 465.56 465.56 765,728 -5.09(-1.08%)
Aug 23, 2023 465.27 470.77 464.26 470.66 654,870 +5.23(+1.12%)
Aug 22, 2023 468.56 469.37 464.58 465.43 956,263 -2.15(-0.46%)
Aug 21, 2023 467.65 469.10 464.00 467.58 976,748 +0.39(+0.08%)
Aug 18, 2023 462.25 468.24 462.12 467.19 908,860 +1.61(+0.34%)
Aug 17, 2023 472.77 473.84 465.58 465.58 905,686 -6.12(-1.30%)
Aug 16, 2023 475.73 478.10 471.69 471.71 644,374 -4.42(-0.93%)
Aug 15, 2023 479.74 479.74 475.78 476.13 633,763 -6.49(-1.35%)
Aug 14, 2023 479.61 482.74 477.94 482.62 684,854 +0.81(+0.17%)
Aug 11, 2023 480.06 483.36 479.75 481.81 633,026 -0.11(-0.02%)
Aug 10, 2023 484.31 488.15 480.00 481.92 1,220,317 -0.63(-0.13%)
Aug 09, 2023 484.46 485.37 481.14 482.55 565,978 -2.38(-0.49%)
Aug 08, 2023 483.65 485.38 479.83 484.93 971,427 -4.13(-0.85%)
Aug 07, 2023 486.96 489.62 485.65 489.06 560,347 +3.52(+0.72%)
Aug 04, 2023 486.88 490.42 484.60 485.55 1,047,672 +0.20(+0.04%)
Aug 03, 2023 484.23 487.32 482.33 485.35 976,640 -1.52(-0.31%)
Aug 02, 2023 487.14 489.47 485.31 486.86 985,003 -5.69(-1.16%)
Aug 01, 2023 490.79 493.45 489.64 492.55 628,375 -1.36(-0.27%)
Jul 31, 2023 492.76 494.86 491.60 493.91 731,868 +2.42(+0.49%)
Jul 28, 2023 491.60 493.32 489.49 491.49 777,066 +3.95(+0.81%)
Jul 27, 2023 496.34 496.34 486.46 487.54 875,625 -6.09(-1.23%)
Jul 26, 2023 490.35 494.98 490.08 493.62 732,352 +2.58(+0.52%)
Jul 25, 2023 488.89 493.38 488.59 491.05 650,270 +0.85(+0.17%)
Jul 24, 2023 489.10 492.87 488.60 490.19 493,230 +0.73(+0.15%)
Jul 21, 2023 493.37 493.37 488.98 489.46 509,228 -1.03(-0.21%)
Jul 20, 2023 493.76 493.88 488.79 490.49 1,007,118 -2.76(-0.56%)
Jul 19, 2023 493.28 494.50 490.85 493.26 752,423 +1.64(+0.33%)
Jul 18, 2023 486.74 492.00 486.74 491.61 977,361 +4.81(+0.99%)
Jul 17, 2023 483.23 488.04 482.12 486.81 780,997 +3.24(+0.67%)
Jul 14, 2023 488.36 488.36 481.65 483.56 1,081,259 -4.74(-0.97%)
Jul 13, 2023 487.23 488.89 485.67 488.30 399,834 +2.50(+0.51%)
Jul 12, 2023 488.03 488.57 484.87 485.80 1,000,354 +3.63(+0.75%)
Jul 11, 2023 478.02 482.76 477.41 482.18 691,492 +5.18(+1.09%)
Jul 10, 2023 469.95 477.09 469.70 476.99 636,844 +6.01(+1.28%)
Jul 07, 2023 467.11 474.99 466.91 470.99 621,087 +4.65(+1.00%)
Jul 06, 2023 467.26 467.57 462.14 466.34 800,553 -5.30(-1.12%)
Jul 05, 2023 474.22 474.24 470.92 471.64 742,852 -3.71(-0.78%)
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.