Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

540.82 -5.36 (-0.98%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 3, 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 (%)
Nov 30, 2023 464.95 466.97 462.75 466.20 1,439,416 +2.56(+0.55%)
Nov 29, 2023 464.60 468.46 462.95 463.63 1,054,833 +1.75(+0.38%)
Nov 28, 2023 464.17 465.38 461.29 461.88 1,048,132 -2.97(-0.64%)
Nov 27, 2023 463.79 465.81 461.81 464.86 679,049 -0.81(-0.17%)
Nov 24, 2023 463.11 466.21 462.66 465.66 338,453 +2.08(+0.45%)
Nov 22, 2023 462.83 465.22 461.79 463.58 934,542 +2.69(+0.58%)
Nov 21, 2023 461.59 462.52 460.49 460.90 629,518 -2.31(-0.50%)
Nov 20, 2023 460.77 464.03 459.07 463.20 792,545 +2.08(+0.45%)
Nov 17, 2023 459.89 462.15 459.71 461.13 853,384 +3.96(+0.87%)
Nov 16, 2023 461.22 462.53 455.85 457.17 1,010,386 -4.92(-1.07%)
Nov 15, 2023 460.53 467.01 460.08 462.09 1,044,142 +2.04(+0.44%)
Nov 14, 2023 452.62 461.36 452.31 460.05 1,447,934 +17.29(+3.91%)
Nov 13, 2023 441.90 444.30 440.67 442.76 869,760 -0.70(-0.16%)
Nov 10, 2023 440.09 443.61 437.82 443.46 594,407 +5.38(+1.23%)
Nov 09, 2023 444.96 444.96 437.34 438.08 789,327 -4.67(-1.06%)
Nov 08, 2023 444.97 447.00 442.00 442.75 729,049 -2.12(-0.48%)
Nov 07, 2023 444.90 446.13 442.46 444.87 641,427 -1.13(-0.25%)
Nov 06, 2023 450.06 450.88 444.37 446.00 768,254 -4.46(-0.99%)
Nov 03, 2023 447.21 452.75 447.21 450.47 1,073,460 +8.61(+1.95%)
Nov 02, 2023 437.52 441.98 436.68 441.86 1,037,367 +9.30(+2.15%)
Nov 01, 2023 429.40 432.74 426.53 432.56 1,527,943 +2.47(+0.57%)
Oct 31, 2023 427.25 430.84 426.38 430.09 838,063 +3.92(+0.92%)
Oct 30, 2023 426.00 428.81 422.51 426.17 915,596 +3.48(+0.82%)
Oct 27, 2023 429.43 429.67 421.84 422.69 1,662,589 -5.67(-1.32%)
Oct 26, 2023 426.64 431.60 426.64 428.36 1,368,670 +1.98(+0.46%)
Oct 25, 2023 429.93 431.36 426.00 426.38 804,903 -6.65(-1.54%)
Oct 24, 2023 432.94 435.93 430.96 433.04 679,038 +2.40(+0.56%)
Oct 23, 2023 432.36 436.01 430.24 430.64 954,989 -4.07(-0.94%)
Oct 20, 2023 439.13 440.72 434.24 434.71 1,275,453 -4.64(-1.06%)
Oct 19, 2023 444.64 447.91 438.06 439.35 1,547,182 -6.71(-1.50%)
Oct 18, 2023 452.22 452.42 445.77 446.06 962,786 -10.16(-2.23%)
Oct 17, 2023 448.33 459.28 448.33 456.23 1,062,190 +5.30(+1.18%)
Oct 16, 2023 447.38 451.82 446.02 450.93 876,696 +7.34(+1.65%)
Oct 13, 2023 447.38 448.28 442.17 443.59 752,523 -2.49(-0.56%)
Oct 12, 2023 455.26 455.37 443.73 446.07 858,377 -8.74(-1.92%)
Oct 11, 2023 454.05 456.82 451.62 454.81 677,551 +1.37(+0.30%)
Oct 10, 2023 450.94 456.44 450.85 453.44 943,546 +4.09(+0.91%)
Oct 09, 2023 443.68 450.54 443.42 449.35 835,076 +3.28(+0.74%)
Oct 06, 2023 439.87 448.48 438.17 446.07 1,281,221 +3.79(+0.86%)
Oct 05, 2023 442.05 444.50 439.70 442.28 1,255,882 -0.77(-0.17%)
Oct 04, 2023 441.10 443.65 437.53 443.05 1,360,613 +2.13(+0.48%)
Oct 03, 2023 445.71 447.14 439.05 440.92 1,387,447 -7.16(-1.60%)
Oct 02, 2023 452.96 454.24 446.20 448.08 1,566,195 -6.00(-1.32%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.