Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Midcap Growth ETF SPDR (NY: MDYG )

85.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Feb 27, 2009 9.485 9.744 9.443 9.597 0 -0.05(-0.55%)
Feb 26, 2009 9.903 9.923 9.591 9.651 115,862 -0.22(-2.24%)
Feb 25, 2009 9.844 9.959 9.653 9.872 80,855 -0.03(-0.28%)
Feb 24, 2009 9.606 9.942 9.594 9.900 108,589 +0.36(+3.82%)
Feb 23, 2009 9.849 9.849 9.536 9.536 403,500 -0.36(-3.63%)
Feb 20, 2009 9.785 9.925 9.747 9.894 32,681 -0.10(-1.01%)
Feb 19, 2009 10.22 10.27 9.995 9.995 13,114 -0.10(-1.03%)
Feb 18, 2009 10.10 10.20 10.03 10.10 20,354 -0.15(-1.43%)
Feb 17, 2009 10.24 10.31 10.23 10.25 23,386 -0.49(-4.61%)
Feb 13, 2009 10.71 10.77 10.65 10.74 6,673 +0.10(+0.91%)
Feb 12, 2009 10.40 10.64 10.40 10.64 14,719 +0.06(+0.56%)
Feb 11, 2009 10.69 10.69 10.54 10.58 68,104 -0.00(-0.02%)
Feb 10, 2009 11.02 11.02 10.59 10.59 15,129 -0.44(-3.95%)
Feb 09, 2009 11.09 11.09 10.94 11.02 46,936 -0.01(-0.13%)
Feb 06, 2009 10.90 11.04 10.86 11.04 13,628 +0.36(+3.37%)
Feb 05, 2009 10.62 10.76 10.62 10.68 12,529 +0.17(+1.65%)
Feb 04, 2009 10.50 10.69 10.46 10.50 16,435 -0.02(-0.19%)
Feb 03, 2009 10.41 10.52 10.35 10.52 6,623 +0.16(+1.51%)
Feb 02, 2009 10.23 10.37 10.23 10.37 13,756 +0.04(+0.41%)
Jan 30, 2009 10.63 10.63 10.27 10.32 0 -0.24(-2.28%)
Jan 29, 2009 10.75 10.75 10.56 10.56 20,775 -0.31(-2.86%)
Jan 28, 2009 10.82 10.88 10.82 10.88 3,719 +0.40(+3.82%)
Jan 27, 2009 10.41 10.55 10.36 10.48 5,638 +0.09(+0.88%)
Jan 26, 2009 10.32 10.56 10.25 10.39 46,419 +0.09(+0.90%)
Jan 23, 2009 9.998 10.43 9.998 10.29 24,980 +0.03(+0.30%)
Jan 22, 2009 10.22 10.32 10.15 10.26 6,723 -0.18(-1.72%)
Jan 21, 2009 10.23 10.44 10.06 10.44 7,632 +0.37(+3.62%)
Jan 20, 2009 10.52 10.55 10.07 10.08 33,369 -0.54(-5.10%)
Jan 16, 2009 10.71 10.71 10.58 10.62 17,440 +0.17(+1.64%)
Jan 15, 2009 10.23 10.45 10.05 10.45 49,661 +0.15(+1.50%)
Jan 14, 2009 10.47 10.47 10.22 10.29 65,761 -0.29(-2.71%)
Jan 13, 2009 10.56 10.70 10.56 10.58 8,873 +0.02(+0.17%)
Jan 12, 2009 10.82 10.82 10.56 10.56 14,070 -0.40(-3.64%)
Jan 09, 2009 11.14 11.14 10.82 10.96 35,666 -0.19(-1.69%)
Jan 08, 2009 10.98 11.15 10.93 11.15 13,813 +0.06(+0.56%)
Jan 07, 2009 11.20 11.20 11.02 11.09 17,098 -0.34(-2.97%)
Jan 06, 2009 11.34 11.46 11.32 11.43 31,636 +0.19(+1.70%)
Jan 05, 2009 11.12 11.29 11.06 11.23 16,820 +0.11(+0.98%)
Jan 02, 2009 10.77 11.13 10.69 11.13 0 +0.41(+3.82%)
Jan 01, 2009 10.52 10.80 10.52 10.72 0 +0.00(+0.00%)
Dec 31, 2008 10.52 10.80 10.52 10.72 35,630 +0.25(+2.36%)
Dec 30, 2008 10.24 10.50 10.24 10.47 42,346 +0.27(+2.67%)
Dec 29, 2008 10.26 10.26 10.06 10.20 39,282 -0.11(-1.03%)
Dec 26, 2008 10.24 10.30 10.19 10.30 8,003 +0.14(+1.36%)
Dec 24, 2008 10.16 10.18 10.15 10.17 23,753 +0.05(+0.51%)
Dec 23, 2008 10.32 10.32 10.09 10.11 62,441 +0.08(+0.79%)
Dec 22, 2008 10.28 10.33 10.03 10.03 5,471 -0.49(-4.69%)
Dec 19, 2008 10.56 10.62 10.47 10.53 21,200 +0.04(+0.35%)
Dec 18, 2008 10.70 10.71 10.35 10.49 33,811 -0.18(-1.73%)
Dec 17, 2008 10.32 10.75 10.32 10.68 25,198 +0.24(+2.28%)
Dec 16, 2008 10.10 10.45 10.08 10.44 50,396 +0.51(+5.17%)
Dec 15, 2008 10.15 10.15 9.819 9.925 22,327 -0.20(-1.99%)
Dec 12, 2008 9.589 10.17 9.589 10.13 12,875 +0.18(+1.80%)
Dec 11, 2008 10.28 10.41 9.948 9.948 20,943 -0.31(-3.06%)
Dec 10, 2008 10.35 10.39 10.16 10.26 14,876 +0.16(+1.58%)
Dec 09, 2008 10.23 10.51 10.07 10.10 167,753 -0.16(-1.57%)
Dec 08, 2008 10.09 10.30 10.09 10.26 42,207 +0.51(+5.25%)
Dec 05, 2008 9.356 9.751 9.093 9.751 21,717 +0.37(+3.98%)
Dec 04, 2008 9.665 9.833 9.367 9.379 27,081 -0.36(-3.74%)
Dec 03, 2008 9.471 9.774 9.393 9.743 31,450 +0.31(+3.30%)
Dec 02, 2008 9.334 9.555 9.272 9.432 25,198 +0.15(+1.63%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.