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 (%)
Dec 31, 2014 237.60 234.31 234.31 234.31 2,739,088 -2.45(-1.03%)
Dec 30, 2014 237.34 237.88 236.68 236.76 1,223,499 -0.96(-0.40%)
Dec 29, 2014 236.58 238.48 236.54 237.72 2,948,210 +1.10(+0.46%)
Dec 26, 2014 236.56 237.47 236.29 236.62 3,123,456 +0.60(+0.25%)
Dec 24, 2014 236.00 236.02 236.02 236.02 604,981 +0.52(+0.22%)
Dec 23, 2014 235.46 236.20 235.03 235.50 2,471,558 +0.83(+0.35%)
Dec 22, 2014 233.82 234.72 233.62 234.67 3,043,089 +0.96(+0.41%)
Dec 19, 2014 233.64 234.20 232.16 233.71 2,087,118 +0.65(+0.28%)
Dec 18, 2014 232.17 233.06 230.50 233.06 2,140,245 +3.96(+1.73%)
Dec 17, 2014 224.79 229.29 224.01 229.10 2,994,781 +5.14(+2.29%)
Dec 16, 2014 223.44 227.11 222.71 223.97 3,405,851 -0.48(-0.21%)
Dec 15, 2014 227.31 227.66 223.59 224.44 3,940,814 -1.61(-0.71%)
Dec 12, 2014 227.24 228.47 226.02 226.05 2,643,318 -3.17(-1.38%)
Dec 11, 2014 229.38 231.36 228.76 229.22 2,170,902 +1.29(+0.57%)
Dec 10, 2014 231.60 231.81 227.73 227.93 2,156,200 -4.50(-1.94%)
Dec 09, 2014 228.72 232.50 228.47 232.43 2,128,929 +1.29(+0.56%)
Dec 08, 2014 232.28 233.89 230.13 231.13 2,492,901 -1.65(-0.71%)
Dec 05, 2014 232.70 233.11 232.10 232.79 1,565,598 +0.35(+0.15%)
Dec 04, 2014 232.29 232.92 231.40 232.43 3,723,224 -0.36(-0.16%)
Dec 03, 2014 230.82 233.13 230.60 232.80 1,294,032 +1.95(+0.85%)
Dec 02, 2014 229.55 231.40 229.54 230.84 1,239,514 +1.41(+0.61%)
Dec 01, 2014 231.75 232.11 229.40 229.44 1,952,808 -2.94(-1.26%)
Nov 28, 2014 234.18 234.18 232.12 232.37 1,205,471 -1.87(-0.80%)
Nov 26, 2014 234.24 234.25 234.25 234.25 1,493,526 -0.03(-0.01%)
Nov 25, 2014 234.59 235.09 233.31 234.27 1,407,735 +0.06(+0.03%)
Nov 24, 2014 233.14 234.21 232.87 234.21 1,385,564 +1.57(+0.67%)
Nov 21, 2014 234.36 234.54 232.04 232.65 2,092,660 +1.10(+0.48%)
Nov 20, 2014 229.47 231.61 229.43 231.54 1,055,519 +1.12(+0.49%)
Nov 19, 2014 230.96 230.99 229.06 230.42 1,971,784 -0.78(-0.34%)
Nov 18, 2014 230.32 232.11 230.26 231.20 1,882,535 +1.24(+0.54%)
Nov 17, 2014 229.88 230.60 229.53 229.96 1,919,679 -0.37(-0.16%)
Nov 14, 2014 230.42 231.33 229.95 230.33 2,793,652 -0.12(-0.05%)
Nov 13, 2014 231.58 232.09 229.77 230.45 1,364,912 -1.03(-0.45%)
Nov 12, 2014 229.99 231.68 229.89 231.49 2,637,371 +0.46(+0.20%)
Nov 11, 2014 230.86 231.28 230.42 231.03 2,963,158 +0.07(+0.03%)
Nov 10, 2014 230.43 231.40 230.29 230.96 2,404,916 +0.67(+0.29%)
Nov 07, 2014 229.72 230.59 229.15 230.29 1,940,624 +0.13(+0.06%)
Nov 06, 2014 228.55 230.16 228.29 230.15 2,055,061 +1.60(+0.70%)
Nov 05, 2014 229.30 229.40 227.47 228.55 1,226,335 +0.90(+0.40%)
Nov 04, 2014 227.86 228.55 226.74 227.65 3,434,479 -0.97(-0.43%)
Nov 03, 2014 228.70 229.76 227.91 228.62 4,665,471 +0.44(+0.19%)
Oct 31, 2014 228.48 228.54 226.46 228.18 5,339,357 +2.59(+1.15%)
Oct 30, 2014 224.23 226.06 223.31 225.59 2,579,486 +0.65(+0.29%)
Oct 29, 2014 225.63 225.94 223.18 224.95 2,799,400 -0.26(-0.11%)
Oct 28, 2014 222.45 225.32 221.90 225.20 3,859,597 +3.78(+1.70%)
Oct 27, 2014 220.60 221.53 221.68 221.43 2,166,439 -0.25(-0.11%)
Oct 24, 2014 220.90 221.68 219.79 221.68 1,774,135 +0.85(+0.38%)
Oct 23, 2014 219.84 222.10 219.26 220.83 2,486,265 +3.22(+1.48%)
Oct 22, 2014 220.32 220.91 217.48 217.61 1,701,273 -2.30(-1.05%)
Oct 21, 2014 216.41 219.93 215.88 219.91 2,606,468 +5.03(+2.34%)
Oct 20, 2014 212.08 214.91 211.96 214.88 1,593,926 +2.17(+1.02%)
Oct 17, 2014 213.61 214.00 211.59 212.70 2,159,050 +1.55(+0.73%)
Oct 16, 2014 204.85 211.54 204.53 211.16 4,777,143 +2.24(+1.07%)
Oct 15, 2014 209.12 210.37 204.04 208.92 8,700,533 -0.20(-0.10%)
Oct 14, 2014 208.61 211.44 207.97 209.12 4,618,280 +1.93(+0.93%)
Oct 13, 2014 209.98 210.95 207.04 207.19 5,641,430 -2.56(-1.22%)
Oct 10, 2014 213.32 214.18 209.74 209.76 3,271,777 -3.76(-1.76%)
Oct 09, 2014 217.96 218.11 213.46 213.52 4,548,222 -5.19(-2.37%)
Oct 08, 2014 215.65 218.72 213.80 218.71 3,049,501 +3.14(+1.46%)
Oct 07, 2014 217.74 218.36 215.51 215.57 2,679,195 -3.20(-1.46%)
Oct 06, 2014 220.36 220.53 218.25 218.77 2,189,768 -0.61(-0.28%)
Oct 03, 2014 219.55 220.13 218.29 219.38 2,503,327 +1.45(+0.67%)
Oct 02, 2014 217.10 218.68 214.87 217.93 3,565,519 +0.49(+0.22%)
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.