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 )

541.23 UNCHANGED
Streaming Delayed 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, 2022 396.69 403.18 393.72 394.29 1,331,398 -2.77(-0.70%)
Sep 29, 2022 400.45 401.25 392.85 397.05 1,563,173 -8.28(-2.04%)
Sep 28, 2022 396.33 407.39 395.22 405.33 897,552 +10.70(+2.71%)
Sep 27, 2022 398.54 401.43 390.80 394.63 1,145,703 +0.42(+0.11%)
Sep 26, 2022 398.16 403.25 392.86 394.21 1,066,372 -6.18(-1.54%)
Sep 23, 2022 403.23 403.83 395.25 400.38 1,047,779 -8.57(-2.10%)
Sep 22, 2022 417.19 418.26 408.09 408.95 1,069,106 -9.21(-2.20%)
Sep 21, 2022 426.10 430.67 417.88 418.16 1,109,657 -5.58(-1.32%)
Sep 20, 2022 426.70 427.21 420.91 423.74 682,757 -7.13(-1.65%)
Sep 19, 2022 421.08 431.31 421.06 430.86 698,454 +5.59(+1.31%)
Sep 16, 2022 425.95 427.45 421.58 425.28 951,148 -6.14(-1.42%)
Sep 15, 2022 431.99 438.13 429.69 431.41 724,567 -2.66(-0.61%)
Sep 14, 2022 434.60 435.08 429.20 434.07 643,298 +0.11(+0.02%)
Sep 13, 2022 440.03 442.29 432.73 433.96 753,410 -16.78(-3.72%)
Sep 12, 2022 449.39 453.21 448.26 450.74 784,863 +4.31(+0.97%)
Sep 09, 2022 441.45 447.20 441.44 446.43 715,579 +7.85(+1.79%)
Sep 08, 2022 430.85 438.65 429.17 438.58 676,417 +3.99(+0.92%)
Sep 07, 2022 424.22 435.18 423.57 434.59 546,984 +9.74(+2.29%)
Sep 06, 2022 428.96 429.51 421.91 424.85 979,589 -2.74(-0.64%)
Sep 02, 2022 435.15 437.05 425.78 427.59 894,727 -3.18(-0.74%)
Sep 01, 2022 430.60 430.92 425.13 430.77 869,445 -3.36(-0.77%)
Aug 31, 2022 437.97 439.34 433.54 434.13 508,463 -3.09(-0.71%)
Aug 30, 2022 444.52 444.96 435.52 437.22 635,166 -6.01(-1.36%)
Aug 29, 2022 442.85 447.12 441.36 443.23 529,660 -2.93(-0.66%)
Aug 26, 2022 459.80 460.44 446.14 446.17 589,817 -13.85(-3.01%)
Aug 25, 2022 454.16 460.02 453.63 460.02 576,590 +7.64(+1.69%)
Aug 24, 2022 449.94 453.83 448.85 452.37 345,127 +2.27(+0.50%)
Aug 23, 2022 450.55 455.02 449.30 450.10 629,156 -0.01(-0.00%)
Aug 22, 2022 454.34 454.34 449.38 450.11 595,935 -9.80(-2.13%)
Aug 19, 2022 464.08 464.49 458.75 459.91 678,473 -7.80(-1.67%)
Aug 18, 2022 465.00 468.24 464.17 467.71 434,573 +3.74(+0.81%)
Aug 17, 2022 465.99 466.87 461.00 463.97 461,909 -6.31(-1.34%)
Aug 16, 2022 466.00 472.27 466.00 470.28 446,187 +2.95(+0.63%)
Aug 15, 2022 463.35 467.99 462.42 467.33 839,260 +0.63(+0.14%)
Aug 12, 2022 461.47 466.70 460.39 466.69 424,773 +7.22(+1.57%)
Aug 11, 2022 461.10 465.65 459.11 459.48 660,224 +2.61(+0.57%)
Aug 10, 2022 453.08 457.44 452.43 456.87 555,862 +10.99(+2.46%)
Aug 09, 2022 448.31 449.05 444.32 445.88 573,173 -3.85(-0.86%)
Aug 08, 2022 449.13 454.00 448.70 449.73 494,579 +3.01(+0.67%)
Aug 05, 2022 440.30 447.51 440.14 446.72 552,764 +2.44(+0.55%)
Aug 04, 2022 447.30 447.44 444.05 444.28 426,887 -3.40(-0.76%)
Aug 03, 2022 445.87 449.04 443.64 447.68 656,446 +3.95(+0.89%)
Aug 02, 2022 446.00 448.71 442.41 443.73 738,399 -4.32(-0.96%)
Aug 01, 2022 445.74 450.08 442.97 448.05 1,008,861 -0.29(-0.07%)
Jul 29, 2022 443.58 449.69 442.21 448.35 819,456 +5.92(+1.34%)
Jul 28, 2022 438.05 442.68 433.15 442.42 500,913 +6.82(+1.57%)
Jul 27, 2022 429.62 437.32 428.78 435.60 573,631 +8.02(+1.87%)
Jul 26, 2022 428.89 429.44 426.06 427.58 433,847 -2.46(-0.57%)
Jul 25, 2022 428.90 430.49 425.55 430.05 600,634 +2.69(+0.63%)
Jul 22, 2022 432.41 434.06 424.63 427.36 556,691 -3.97(-0.92%)
Jul 21, 2022 426.10 431.32 423.71 431.32 609,440 +3.55(+0.83%)
Jul 20, 2022 423.26 428.59 421.59 427.78 743,093 +4.37(+1.03%)
Jul 19, 2022 415.07 423.79 414.57 423.41 699,714 +13.42(+3.27%)
Jul 18, 2022 415.09 416.94 409.12 409.99 879,568 -0.91(-0.22%)
Jul 15, 2022 408.24 411.03 403.39 410.89 784,142 +7.81(+1.94%)
Jul 14, 2022 400.59 403.82 397.53 403.08 810,654 -4.12(-1.01%)
Jul 13, 2022 403.23 409.31 401.24 407.20 1,070,756 -1.05(-0.26%)
Jul 12, 2022 407.84 413.28 406.18 408.25 643,563 -0.69(-0.17%)
Jul 11, 2022 411.21 412.76 408.41 408.94 503,181 -4.92(-1.19%)
Jul 08, 2022 414.10 416.99 410.43 413.86 692,831 -1.29(-0.31%)
Jul 07, 2022 409.75 416.02 409.75 415.15 760,598 +8.66(+2.13%)
Jul 06, 2022 408.44 411.02 401.88 406.49 885,184 -2.46(-0.60%)
Jul 05, 2022 403.19 409.08 397.11 408.95 1,029,540 -0.51(-0.12%)
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.