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

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 (%)
May 08, 2023 446.15 446.46 441.00 442.70 563,346 -1.39(-0.31%)
May 05, 2023 441.07 445.41 440.77 444.09 853,864 +9.44(+2.17%)
May 04, 2023 439.23 439.75 432.49 434.66 1,126,918 -7.79(-1.76%)
May 03, 2023 443.78 450.29 441.84 442.44 1,306,116 -0.12(-0.03%)
May 02, 2023 447.00 449.15 436.94 442.56 1,508,956 -6.41(-1.43%)
May 01, 2023 448.41 452.81 448.34 448.97 714,669 -0.31(-0.07%)
Apr 28, 2023 444.12 449.78 444.07 449.28 677,628 +4.25(+0.95%)
Apr 27, 2023 439.26 445.34 437.81 445.03 597,625 +6.94(+1.58%)
Apr 26, 2023 440.57 442.80 437.49 438.10 628,150 -3.94(-0.89%)
Apr 25, 2023 447.68 448.42 442.02 442.04 558,302 -8.66(-1.92%)
Apr 24, 2023 450.26 452.80 448.74 450.69 518,882 +0.03(+0.01%)
Apr 21, 2023 451.32 451.65 447.04 450.66 587,431 -0.24(-0.05%)
Apr 20, 2023 449.33 452.76 449.33 450.90 465,198 -1.52(-0.34%)
Apr 19, 2023 449.62 453.11 448.94 452.42 385,141 +0.79(+0.17%)
Apr 18, 2023 454.34 454.82 449.54 451.63 728,469 -0.69(-0.15%)
Apr 17, 2023 449.72 452.49 448.48 452.32 506,594 +3.41(+0.76%)
Apr 14, 2023 451.54 454.39 446.48 448.91 651,677 -2.49(-0.55%)
Apr 13, 2023 449.45 452.31 446.99 451.40 490,928 +3.20(+0.71%)
Apr 12, 2023 454.51 454.52 447.75 448.20 596,345 -2.58(-0.57%)
Apr 11, 2023 448.74 452.53 448.00 450.78 522,519 +4.13(+0.92%)
Apr 10, 2023 438.96 446.75 438.96 446.65 615,667 +5.40(+1.22%)
Apr 06, 2023 441.38 442.56 439.05 441.25 615,970 -0.60(-0.14%)
Apr 05, 2023 442.70 444.06 439.05 441.85 691,580 -3.26(-0.73%)
Apr 04, 2023 453.31 454.03 442.41 445.11 866,534 -7.41(-1.64%)
Apr 03, 2023 453.15 455.35 449.17 452.52 1,100,046 -0.38(-0.08%)
Mar 31, 2023 447.69 453.09 447.50 452.89 899,537 +7.89(+1.77%)
Mar 30, 2023 447.55 448.79 443.75 445.00 543,745 +1.29(+0.29%)
Mar 29, 2023 442.07 443.99 440.18 443.71 727,025 +5.39(+1.23%)
Mar 28, 2023 435.92 440.11 435.92 438.31 734,317 +0.78(+0.18%)
Mar 27, 2023 438.12 439.69 434.25 437.53 854,861 +4.34(+1.00%)
Mar 24, 2023 426.33 433.51 423.15 433.19 785,554 +3.55(+0.83%)
Mar 23, 2023 434.29 439.65 426.54 429.65 1,075,266 -1.98(-0.46%)
Mar 22, 2023 442.61 444.49 431.52 431.62 1,209,121 -11.26(-2.54%)
Mar 21, 2023 441.44 444.98 440.79 442.89 871,048 +7.91(+1.82%)
Mar 20, 2023 431.55 438.46 431.55 434.97 858,274 +7.08(+1.66%)
Mar 17, 2023 433.92 435.67 426.30 427.89 1,248,446 -9.99(-2.28%)
Mar 16, 2023 427.18 439.90 425.69 437.88 1,719,282 +5.95(+1.38%)
Mar 15, 2023 430.96 433.57 425.12 431.92 1,339,231 -9.66(-2.19%)
Mar 14, 2023 444.23 446.76 436.79 441.58 982,281 +8.25(+1.90%)
Mar 13, 2023 432.95 440.19 428.56 433.33 1,960,010 -8.04(-1.82%)
Mar 10, 2023 452.54 454.33 438.17 441.37 2,406,254 -12.87(-2.83%)
Mar 09, 2023 465.46 466.96 454.05 454.24 1,139,762 -11.21(-2.41%)
Mar 08, 2023 465.44 467.56 462.48 465.45 765,548 +0.47(+0.10%)
Mar 07, 2023 470.59 472.33 464.28 464.98 1,052,718 -5.61(-1.19%)
Mar 06, 2023 476.53 476.88 469.57 470.59 1,127,837 -5.85(-1.23%)
Mar 03, 2023 472.94 477.08 470.50 476.44 1,147,708 +4.79(+1.02%)
Mar 02, 2023 465.35 471.79 464.37 471.65 509,488 +2.76(+0.59%)
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.