Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

551.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
Dec 31, 2018 281.54 282.99 278.64 282.99 3,538,293 +3.10(+1.11%)
Dec 28, 2018 280.86 283.63 278.27 279.89 3,025,549 -0.39(-0.14%)
Dec 27, 2018 275.11 280.30 270.79 280.29 4,273,902 +1.64(+0.59%)
Dec 26, 2018 267.62 278.70 265.95 278.65 1,523,021 +12.22(+4.59%)
Dec 24, 2018 272.25 272.97 266.36 266.43 1,669,999 -7.41(-2.70%)
Dec 21, 2018 280.62 283.14 273.15 273.83 1,896,209 -5.66(-2.02%)
Dec 20, 2018 281.77 284.12 276.32 279.49 2,488,015 -3.65(-1.29%)
Dec 19, 2018 288.27 291.68 281.60 283.14 2,245,025 -4.87(-1.69%)
Dec 18, 2018 290.05 292.15 287.00 288.01 1,702,898 -0.05(-0.02%)
Dec 17, 2018 292.85 295.13 286.66 288.06 3,024,069 -6.40(-2.17%)
Dec 14, 2018 296.41 298.79 293.57 294.45 2,817,871 -4.09(-1.37%)
Dec 13, 2018 302.81 303.58 298.47 298.54 1,715,485 -3.17(-1.05%)
Dec 12, 2018 303.06 305.62 301.67 301.71 1,269,633 +2.26(+0.76%)
Dec 11, 2018 304.12 305.51 298.26 299.44 1,927,979 -0.92(-0.31%)
Dec 10, 2018 302.24 303.05 296.31 300.37 1,549,671 -1.79(-0.59%)
Dec 07, 2018 308.54 310.65 300.79 302.15 1,706,082 -6.47(-2.10%)
Dec 06, 2018 305.39 308.75 300.79 308.62 1,846,501 -1.45(-0.47%)
Dec 04, 2018 321.18 321.52 309.79 310.08 1,966,119 -11.37(-3.54%)
Dec 03, 2018 322.86 323.30 318.33 321.44 1,247,771 +2.35(+0.74%)
Nov 30, 2018 316.56 319.51 315.93 319.10 1,255,502 +2.20(+0.69%)
Nov 29, 2018 316.10 318.90 314.10 316.90 1,293,779 -0.27(-0.09%)
Nov 28, 2018 312.00 317.18 309.29 317.17 1,156,952 +6.18(+1.99%)
Nov 27, 2018 312.40 313.06 310.03 310.99 982,686 -2.55(-0.81%)
Nov 26, 2018 312.40 314.32 311.55 313.54 1,090,087 +3.99(+1.29%)
Nov 23, 2018 308.00 311.99 307.68 309.55 405,898 -0.48(-0.16%)
Nov 21, 2018 310.03 310.03 310.03 0 +3.38(+1.10%)
Nov 20, 2018 308.39 310.46 305.44 306.65 1,752,857 -5.34(-1.71%)
Nov 19, 2018 315.86 316.93 310.90 312.00 1,094,154 -4.34(-1.37%)
Nov 16, 2018 314.70 317.20 314.00 316.33 961,953 +0.20(+0.06%)
Nov 15, 2018 310.38 316.57 309.43 316.14 1,164,556 +3.84(+1.23%)
Nov 14, 2018 316.93 317.79 310.17 312.30 1,347,749 -1.90(-0.60%)
Nov 13, 2018 314.78 318.13 313.37 314.20 968,629 +0.01(+0.00%)
Nov 12, 2018 318.92 319.36 313.58 314.19 1,139,405 -5.02(-1.57%)
Nov 09, 2018 320.53 321.38 317.12 319.21 997,076 -3.40(-1.05%)
Nov 08, 2018 322.92 324.27 321.26 322.61 884,892 -1.25(-0.39%)
Nov 07, 2018 320.79 324.09 319.23 323.86 974,188 +4.78(+1.50%)
Nov 06, 2018 316.66 319.29 316.51 319.08 1,309,617 +1.82(+0.58%)
Nov 05, 2018 316.04 318.28 314.95 317.25 1,842,849 +1.56(+0.50%)
Nov 02, 2018 317.12 317.79 312.81 315.69 1,340,892 +0.33(+0.11%)
Nov 01, 2018 310.42 315.73 309.92 315.36 2,259,140 +6.12(+1.98%)
Oct 31, 2018 310.90 311.99 309.03 309.24 3,905,308 +1.06(+0.34%)
Oct 30, 2018 302.94 308.53 302.63 308.18 2,962,040 +5.33(+1.76%)
Oct 29, 2018 307.58 310.46 299.65 302.84 2,003,769 -1.26(-0.41%)
Oct 26, 2018 304.31 307.61 299.57 304.10 2,090,820 -3.43(-1.11%)
Oct 25, 2018 304.58 309.17 303.83 307.53 2,670,480 +4.51(+1.49%)
Oct 24, 2018 311.93 313.09 302.84 303.02 2,277,225 -9.40(-3.01%)
Oct 23, 2018 311.52 314.59 307.17 312.42 1,762,941 -3.19(-1.01%)
Oct 22, 2018 317.80 318.46 315.31 315.62 857,874 -1.68(-0.53%)
Oct 19, 2018 320.08 321.42 316.36 317.29 1,258,402 -2.02(-0.63%)
Oct 18, 2018 322.87 323.79 318.25 319.31 1,727,036 -4.66(-1.44%)
Oct 17, 2018 324.42 324.97 320.40 323.98 1,700,941 -1.02(-0.31%)
Oct 16, 2018 320.05 325.18 317.94 324.99 1,695,189 +6.78(+2.13%)
Oct 15, 2018 316.49 320.47 316.16 318.21 1,537,214 +1.45(+0.46%)
Oct 12, 2018 320.33 320.46 312.61 316.76 2,878,557 +0.68(+0.22%)
Oct 11, 2018 321.05 323.06 315.93 316.08 4,083,914 -6.79(-2.10%)
Oct 10, 2018 330.94 331.09 322.46 322.87 2,060,750 -8.57(-2.59%)
Oct 09, 2018 332.24 333.72 331.23 331.44 875,852 -1.83(-0.55%)
Oct 08, 2018 332.19 333.94 330.84 333.28 667,525 +0.09(+0.03%)
Oct 05, 2018 335.74 336.51 331.31 333.19 1,070,544 -2.51(-0.75%)
Oct 04, 2018 338.41 338.62 334.44 335.70 1,133,006 -3.70(-1.09%)
Oct 03, 2018 339.49 341.03 338.22 339.40 669,492 +1.31(+0.39%)
Oct 02, 2018 339.41 340.35 337.59 338.09 868,302 -1.28(-0.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.