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 )

544.61 +4.72 (+0.87%)
Official Closing Price Updated: 6:30 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 (%)
Oct 29, 2021 492.71 495.62 491.36 493.35 718,444 +0.26(+0.05%)
Oct 28, 2021 487.50 493.24 487.47 493.09 837,304 +7.67(+1.58%)
Oct 27, 2021 492.61 493.15 485.23 485.42 906,718 -7.68(-1.56%)
Oct 26, 2021 497.09 493.01 493.11 881,670 -3.20(-0.64%)
Oct 25, 2021 494.59 498.03 493.00 496.30 737,371 +2.60(+0.53%)
Oct 22, 2021 493.51 496.56 491.35 493.71 699,654 +0.69(+0.14%)
Oct 21, 2021 490.88 493.39 489.81 493.02 763,589 +1.46(+0.30%)
Oct 20, 2021 487.59 492.62 487.32 491.56 800,717 +3.79(+0.78%)
Oct 19, 2021 488.12 489.24 486.04 487.77 626,694 +1.35(+0.28%)
Oct 18, 2021 483.28 487.23 482.05 486.42 965,061 +1.04(+0.21%)
Oct 15, 2021 488.60 490.50 485.14 485.38 789,435 +0.46(+0.09%)
Oct 14, 2021 481.20 485.16 480.58 484.93 921,939 +8.14(+1.71%)
Oct 13, 2021 475.41 477.85 471.36 476.79 907,176 +1.79(+0.38%)
Oct 12, 2021 473.17 477.29 472.75 475.00 845,726 +2.82(+0.60%)
Oct 11, 2021 475.17 478.75 472.13 472.18 717,462 -2.53(-0.53%)
Oct 08, 2021 477.90 479.29 474.65 474.70 663,748 -2.86(-0.60%)
Oct 07, 2021 474.04 480.73 474.03 477.56 1,281,685 +6.93(+1.47%)
Oct 06, 2021 467.07 470.89 462.53 470.63 1,855,615 -0.84(-0.18%)
Oct 05, 2021 472.67 475.92 469.39 471.48 1,751,611 +0.54(+0.12%)
Oct 04, 2021 472.45 475.89 469.02 470.94 1,711,559 -2.57(-0.54%)
Oct 01, 2021 467.81 476.61 464.37 473.50 1,791,535 +7.54(+1.62%)
Sep 30, 2021 475.75 475.75 465.91 465.96 1,582,629 -7.23(-1.53%)
Sep 29, 2021 474.47 476.22 471.58 473.19 1,287,825 +0.20(+0.04%)
Sep 28, 2021 477.98 479.53 472.59 472.99 1,751,158 -7.48(-1.56%)
Sep 27, 2021 476.56 483.08 476.39 480.47 1,317,100 +4.48(+0.94%)
Sep 24, 2021 474.75 477.95 473.52 475.99 998,510 -1.20(-0.25%)
Sep 23, 2021 472.64 479.46 471.95 477.19 1,140,059 +6.65(+1.41%)
Sep 22, 2021 466.77 473.85 466.23 470.55 1,216,353 +6.50(+1.40%)
Sep 21, 2021 467.58 468.65 461.56 464.05 1,057,897 -0.58(-0.13%)
Sep 20, 2021 462.79 466.05 458.72 464.63 2,346,345 -7.23(-1.53%)
Sep 17, 2021 475.57 476.94 470.93 471.86 1,443,626 -4.10(-0.86%)
Sep 16, 2021 476.33 478.44 473.29 475.95 817,754 -0.77(-0.16%)
Sep 15, 2021 471.54 476.95 470.68 476.73 993,703 +5.15(+1.09%)
Sep 14, 2021 478.37 478.44 470.26 471.58 879,806 -5.12(-1.07%)
Sep 13, 2021 476.73 477.87 473.40 476.70 804,140 +3.07(+0.65%)
Sep 10, 2021 480.59 481.14 473.54 473.62 857,014 -4.69(-0.98%)
Sep 09, 2021 478.86 482.48 477.56 478.31 1,165,522 -1.08(-0.23%)
Sep 08, 2021 479.79 481.42 476.45 479.39 846,571 -1.58(-0.33%)
Sep 07, 2021 486.02 486.27 480.84 480.98 1,091,144 -5.61(-1.15%)
Sep 03, 2021 487.58 488.50 485.48 486.58 651,431 -2.45(-0.50%)
Sep 02, 2021 487.94 490.26 486.65 489.04 949,553 +2.30(+0.47%)
Sep 01, 2021 486.25 488.33 482.42 486.74 869,486 +1.33(+0.27%)
Aug 31, 2021 487.11 487.56 483.78 485.41 642,006 -1.30(-0.27%)
Aug 30, 2021 488.47 489.18 485.63 486.71 751,335 -1.29(-0.26%)
Aug 27, 2021 479.80 488.78 479.60 488.00 1,397,108 +9.35(+1.95%)
Aug 26, 2021 482.93 483.20 478.28 478.64 984,297 -4.44(-0.92%)
Aug 25, 2021 480.25 485.43 479.84 483.08 606,890 +2.69(+0.56%)
Aug 24, 2021 477.23 481.38 477.10 480.39 828,688 +4.51(+0.95%)
Aug 23, 2021 474.62 476.55 473.82 475.88 662,795 +4.21(+0.89%)
Aug 20, 2021 466.00 471.96 465.50 471.66 698,276 +5.66(+1.22%)
Aug 19, 2021 465.93 469.55 463.29 466.00 888,862 -3.87(-0.82%)
Aug 18, 2021 473.44 476.38 469.68 469.87 690,025 -4.51(-0.95%)
Aug 17, 2021 475.98 476.57 469.61 474.38 843,048 -5.86(-1.22%)
Aug 16, 2021 478.96 480.86 476.05 480.24 450,936 -1.14(-0.24%)
Aug 13, 2021 482.08 483.04 480.49 481.38 544,710 -0.91(-0.19%)
Aug 12, 2021 483.01 483.54 479.69 482.28 530,145 -0.81(-0.17%)
Aug 11, 2021 479.77 483.12 476.88 483.10 769,183 +3.99(+0.83%)
Aug 10, 2021 477.91 480.48 476.10 479.11 1,257,590 +1.70(+0.36%)
Aug 09, 2021 477.75 479.08 474.63 477.40 462,180 -1.41(-0.29%)
Aug 06, 2021 478.97 481.42 477.19 478.81 583,760 +2.25(+0.47%)
Aug 05, 2021 473.82 477.45 473.39 476.56 770,371 +4.46(+0.95%)
Aug 04, 2021 474.25 477.41 472.06 472.10 694,997 -4.83(-1.01%)
Aug 03, 2021 475.56 477.07 470.24 476.93 931,225 +2.74(+0.58%)
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.