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 30, 2016 255.50 257.37 254.61 256.43 1,406,076 +2.21(+0.87%)
Sep 29, 2016 256.69 257.26 253.59 254.22 1,260,091 -2.86(-1.11%)
Sep 28, 2016 255.18 257.28 253.74 257.09 862,419 +2.15(+0.84%)
Sep 27, 2016 254.51 255.38 253.71 254.93 823,515 +0.25(+0.10%)
Sep 26, 2016 254.64 255.72 254.51 254.68 821,853 -1.34(-0.52%)
Sep 23, 2016 257.31 258.12 255.93 256.01 1,531,404 -2.04(-0.79%)
Sep 22, 2016 256.46 258.34 256.46 258.06 2,085,089 +3.01(+1.18%)
Sep 21, 2016 252.43 255.19 251.80 255.05 2,507,522 +3.36(+1.34%)
Sep 20, 2016 254.03 254.03 251.69 251.69 667,498 -1.25(-0.49%)
Sep 19, 2016 252.28 254.50 251.86 252.93 685,514 +1.86(+0.74%)
Sep 16, 2016 251.00 251.57 250.15 251.07 1,538,527 -1.25(-0.50%)
Sep 15, 2016 249.65 252.76 249.34 252.32 828,678 +2.59(+1.04%)
Sep 14, 2016 250.69 251.53 249.17 249.74 1,178,124 -0.71(-0.28%)
Sep 13, 2016 252.95 253.63 249.30 250.44 3,256,034 -4.63(-1.82%)
Sep 12, 2016 250.94 255.40 250.59 255.07 1,825,724 +3.03(+1.20%)
Sep 09, 2016 257.55 257.81 252.04 252.04 2,900,850 -7.65(-2.94%)
Sep 08, 2016 260.38 260.53 259.59 259.69 903,451 -1.22(-0.47%)
Sep 07, 2016 259.64 260.95 259.34 260.91 1,008,545 +0.98(+0.38%)
Sep 06, 2016 260.65 260.84 258.90 259.93 859,594 -0.56(-0.22%)
Sep 02, 2016 259.09 260.49 260.49 260.49 2,026,882 +2.66(+1.03%)
Sep 01, 2016 258.11 258.73 256.01 257.83 977,373 -0.12(-0.05%)
Aug 31, 2016 258.62 258.86 256.73 257.95 1,147,284 -1.00(-0.39%)
Aug 30, 2016 259.25 259.54 257.84 258.96 731,913 -0.07(-0.03%)
Aug 29, 2016 257.41 259.67 257.41 259.03 2,188,335 +1.99(+0.77%)
Aug 26, 2016 258.46 259.91 255.87 257.04 1,361,564 -1.00(-0.39%)
Aug 25, 2016 256.73 258.69 256.63 258.03 1,049,658 +0.35(+0.14%)
Aug 24, 2016 258.88 258.96 256.84 257.68 1,121,589 -1.29(-0.50%)
Aug 23, 2016 258.77 259.76 258.71 258.97 1,880,264 +1.28(+0.50%)
Aug 22, 2016 257.15 257.78 256.45 257.70 694,431 +0.24(+0.09%)
Aug 19, 2016 256.60 257.73 256.06 257.45 915,740 +0.07(+0.03%)
Aug 18, 2016 255.58 257.45 255.57 257.38 1,426,140 +1.75(+0.69%)
Aug 17, 2016 256.15 256.30 254.07 255.63 1,240,888 -0.46(-0.18%)
Aug 16, 2016 257.75 257.88 255.96 256.09 1,013,196 -2.48(-0.96%)
Aug 15, 2016 257.15 259.07 257.12 258.57 993,320 +1.93(+0.75%)
Aug 12, 2016 256.67 257.44 255.99 256.64 928,972 -0.45(-0.18%)
Aug 11, 2016 257.17 257.63 256.25 257.09 1,276,005 +0.60(+0.23%)
Aug 10, 2016 257.19 257.63 256.00 256.49 1,171,751 -0.77(-0.30%)
Aug 09, 2016 257.52 257.92 256.98 257.26 828,763 -0.09(-0.03%)
Aug 08, 2016 257.30 258.26 257.11 257.35 964,936 +0.05(+0.02%)
Aug 05, 2016 256.07 257.66 255.74 257.30 1,560,189 +2.46(+0.97%)
Aug 04, 2016 254.94 255.91 254.39 254.84 1,070,261 +0.04(+0.01%)
Aug 03, 2016 253.06 254.80 252.37 254.80 956,970 +1.63(+0.64%)
Aug 02, 2016 255.94 256.31 252.45 253.17 1,154,905 -2.91(-1.14%)
Aug 01, 2016 256.91 257.39 255.60 256.09 1,160,149 -0.69(-0.27%)
Jul 29, 2016 255.70 257.52 254.88 256.77 1,601,596 +0.88(+0.34%)
Jul 28, 2016 254.56 256.39 254.29 255.90 1,372,653 +0.84(+0.33%)
Jul 27, 2016 256.20 256.59 254.04 255.06 2,148,947 -1.07(-0.42%)
Jul 26, 2016 254.84 256.21 254.49 256.12 1,373,006 +1.44(+0.56%)
Jul 25, 2016 255.22 255.59 254.23 254.69 922,586 -0.94(-0.37%)
Jul 22, 2016 253.97 255.85 253.60 255.63 1,255,331 +2.05(+0.81%)
Jul 21, 2016 254.91 255.71 253.41 253.58 1,164,421 -1.49(-0.59%)
Jul 20, 2016 254.36 255.60 253.44 255.07 1,345,611 +1.07(+0.42%)
Jul 19, 2016 254.01 254.26 253.06 254.01 1,449,452 -0.47(-0.19%)
Jul 18, 2016 253.76 254.97 253.52 254.48 1,477,926 +0.34(+0.13%)
Jul 15, 2016 255.00 255.27 253.58 254.14 1,458,440 -0.01(-0.00%)
Jul 14, 2016 255.52 255.63 254.12 254.15 1,705,393 +0.58(+0.23%)
Jul 13, 2016 255.26 255.35 252.99 253.57 2,055,990 -0.69(-0.27%)
Jul 12, 2016 253.51 254.94 252.94 254.26 3,166,611 +2.51(+1.00%)
Jul 11, 2016 251.25 252.32 251.00 251.74 1,839,071 +1.40(+0.56%)
Jul 08, 2016 248.01 250.59 245.68 250.34 1,626,345 +4.66(+1.90%)
Jul 07, 2016 245.94 247.39 244.71 245.68 1,299,565 +0.43(+0.17%)
Jul 06, 2016 243.26 245.42 242.36 245.26 1,725,350 +1.27(+0.52%)
Jul 05, 2016 245.96 246.27 242.57 243.99 2,352,178 -2.83(-1.15%)
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.