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 )

541.23 -3.38 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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, 2010 127.53 128.61 126.31 126.94 7,427,109 +0.13(+0.10%)
Sep 29, 2010 126.43 127.33 126.14 126.81 2,779,210 +0.08(+0.06%)
Sep 28, 2010 126.22 127.00 124.45 126.73 318 +0.81(+0.64%)
Sep 27, 2010 125.92 126.47 125.22 125.92 2,541,030 +0.00(+0.00%)
Sep 24, 2010 124.58 126.05 124.52 125.92 2,942,264 +2.91(+2.37%)
Sep 23, 2010 123.09 124.67 122.62 123.01 2,931,205 -0.86(-0.70%)
Sep 22, 2010 124.68 125.53 123.39 123.87 3,187,786 -1.02(-0.82%)
Sep 21, 2010 125.53 125.97 124.64 124.89 114 -0.69(-0.55%)
Sep 20, 2010 124.05 125.79 123.43 125.58 3,173,605 +2.04(+1.65%)
Sep 17, 2010 123.54 123.92 122.64 123.54 3,954,830 -0.37(-0.30%)
Sep 15, 2010 123.10 124.10 122.36 123.91 114 +0.62(+0.50%)
Sep 14, 2010 123.07 124.05 122.59 123.29 5,545,722 -0.03(-0.02%)
Sep 13, 2010 122.54 123.47 122.35 123.31 4,824,085 +2.17(+1.79%)
Sep 10, 2010 120.97 121.61 120.63 121.14 2,387,037 +0.31(+0.25%)
Sep 09, 2010 121.99 122.01 120.25 120.84 2,979,833 +0.33(+0.27%)
Sep 08, 2010 119.95 121.11 119.93 120.51 3,427,040 +0.77(+0.64%)
Sep 07, 2010 121.07 121.11 119.58 119.74 2,076,960 -1.66(-1.36%)
Sep 03, 2010 121.41 121.90 120.61 121.40 2,770,604 +1.63(+1.36%)
Sep 02, 2010 118.24 119.88 118.06 119.77 2,560,494 +1.54(+1.31%)
Sep 01, 2010 116.05 118.29 116.00 118.22 3,366,959 +3.98(+3.49%)
Aug 31, 2010 114.23 115.30 113.32 114.24 6,170 -0.19(-0.17%)
Aug 30, 2010 115.80 116.50 114.42 114.43 3,831,940 -1.96(-1.69%)
Aug 27, 2010 113.80 116.48 112.89 116.39 4,406,330 +1.62(+1.41%)
Aug 26, 2010 114.90 115.76 113.73 114.77 458 +0.10(+0.08%)
Aug 25, 2010 112.95 115.06 112.28 114.67 6,375,600 +0.91(+0.80%)
Aug 24, 2010 113.77 114.98 112.87 113.77 6,065,008 -1.80(-1.56%)
Aug 23, 2010 117.50 117.88 115.57 115.57 2,825,461 -1.21(-1.04%)
Aug 20, 2010 116.41 116.79 115.28 116.78 3,606,225 +0.01(+0.01%)
Aug 19, 2010 118.17 118.75 116.38 116.78 4,650,200 -2.01(-1.69%)
Aug 18, 2010 118.27 119.64 117.44 118.78 3,193,292 +0.30(+0.25%)
Aug 17, 2010 117.72 119.38 117.32 118.48 3,273,552 +1.95(+1.68%)
Aug 16, 2010 115.62 117.11 115.12 116.53 2,641,087 +0.06(+0.05%)
Aug 13, 2010 116.47 117.31 116.35 116.47 2,869,265 -0.50(-0.42%)
Aug 12, 2010 115.46 117.50 115.33 116.97 4,484,832 -0.71(-0.60%)
Aug 11, 2010 119.56 119.63 117.53 117.67 114 -4.21(-3.45%)
Aug 10, 2010 122.19 122.74 121.03 121.89 3,516,803 -1.46(-1.18%)
Aug 09, 2010 123.09 123.54 122.36 123.34 1,998,576 +1.19(+0.97%)
Aug 06, 2010 122.16 122.61 120.43 122.16 3,632,166 -0.37(-0.30%)
Aug 05, 2010 122.21 122.98 121.85 122.52 1,434,988 -0.64(-0.52%)
Aug 04, 2010 122.34 123.16 121.90 123.16 2,455,564 +1.39(+1.14%)
Aug 03, 2010 122.15 122.69 120.89 121.77 5,305,521 -0.85(-0.70%)
Aug 02, 2010 122.36 122.80 121.48 122.63 2,903,855 +2.34(+1.95%)
Jul 30, 2010 120.28 120.79 118.11 120.28 3,711,706 +0.22(+0.18%)
Jul 29, 2010 121.56 121.72 118.57 120.06 2,849,147 -0.59(-0.49%)
Jul 28, 2010 122.09 122.45 120.11 120.66 3,386,111 -1.59(-1.30%)
Jul 27, 2010 123.88 124.01 121.87 122.25 6,328,334 -0.79(-0.65%)
Jul 26, 2010 121.19 123.05 120.72 123.05 4,850,114 +2.28(+1.88%)
Jul 23, 2010 118.57 120.87 118.28 120.77 5,196,843 +1.69(+1.42%)
Jul 22, 2010 117.19 119.34 117.19 119.08 2,408 +3.38(+2.92%)
Jul 21, 2010 118.32 118.36 115.39 115.70 3,395,855 -1.76(-1.50%)
Jul 20, 2010 114.22 117.62 113.87 117.47 458 +1.70(+1.47%)
Jul 19, 2010 115.45 116.06 114.06 115.76 2,363,441 +0.72(+0.63%)
Jul 16, 2010 115.04 118.31 114.88 115.04 5,313,965 -3.16(-2.67%)
Jul 15, 2010 119.11 119.23 117.23 118.20 3,376,781 -0.86(-0.72%)
Jul 14, 2010 118.94 119.66 118.08 119.06 2,380,628 -0.22(-0.18%)
Jul 13, 2010 117.95 119.67 117.65 119.28 114 +2.28(+1.95%)
Jul 12, 2010 116.65 117.59 115.55 116.99 3,519,703 -0.12(-0.10%)
Jul 09, 2010 117.12 117.12 115.52 117.12 2,302,068 +1.27(+1.09%)
Jul 08, 2010 115.91 116.39 114.49 115.85 3,784,123 +1.18(+1.03%)
Jul 07, 2010 111.04 114.72 110.94 114.67 4,217,639 +3.98(+3.60%)
Jul 06, 2010 112.77 113.80 109.94 110.69 4,460,862 -0.41(-0.37%)
Jul 02, 2010 111.10 112.71 110.58 111.10 5,222,587 -0.64(-0.57%)
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.