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 )

556.25 +4.46 (+0.81%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 15, 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 28, 2018 318.12 318.79 313.24 313.32 959,929 -3.75(-1.18%)
Feb 27, 2018 321.80 322.91 317.07 317.07 857,659 -4.69(-1.46%)
Feb 26, 2018 320.83 321.93 318.66 321.76 804,761 +1.85(+0.58%)
Feb 23, 2018 317.61 319.98 316.63 319.91 839,721 +3.85(+1.22%)
Feb 22, 2018 315.56 316.06 823,846 -0.42(-0.13%)
Feb 21, 2018 317.54 321.33 316.41 316.48 1,040,637 -0.67(-0.21%)
Feb 20, 2018 318.36 319.61 316.15 317.15 804,847 -2.23(-0.70%)
Feb 16, 2018 319.38 319.38 319.38 0 +0.66(+0.21%)
Feb 15, 2018 317.17 318.74 314.34 318.72 1,041,849 +3.45(+1.09%)
Feb 14, 2018 307.62 315.76 307.44 315.27 1,071,900 +5.67(+1.83%)
Feb 13, 2018 307.12 310.00 305.82 309.61 1,407,895 +0.91(+0.30%)
Feb 12, 2018 306.45 310.37 304.33 308.69 2,401,846 +2.97(+0.97%)
Feb 09, 2018 305.23 307.56 297.02 305.72 3,835,604 +3.35(+1.11%)
Feb 08, 2018 312.92 313.29 302.32 302.37 3,525,020 -10.27(-3.28%)
Feb 07, 2018 312.35 315.39 310.69 312.63 2,607,829 -0.39(-0.12%)
Feb 06, 2018 303.83 314.24 301.11 313.02 7,249,007 -1.34(-0.43%)
Feb 05, 2018 319.02 320.76 310.37 314.36 3,473,751 -7.38(-2.29%)
Feb 02, 2018 326.41 326.51 321.54 321.74 1,494,207 -6.61(-2.01%)
Feb 01, 2018 327.19 329.16 326.55 328.35 1,115,554 +0.50(+0.15%)
Jan 31, 2018 329.64 331.01 326.67 327.85 919,005 -0.65(-0.20%)
Jan 30, 2018 329.81 330.06 327.99 328.50 1,311,821 -3.44(-1.04%)
Jan 29, 2018 333.81 334.51 331.91 331.94 957,600 -2.85(-0.85%)
Jan 26, 2018 333.93 334.85 332.04 334.79 630,581 +1.46(+0.44%)
Jan 25, 2018 334.62 334.99 331.98 333.33 842,644 -0.23(-0.07%)
Jan 24, 2018 335.10 335.89 332.23 333.56 1,010,507 -0.85(-0.25%)
Jan 23, 2018 333.61 334.94 332.74 334.41 751,784 +0.60(+0.18%)
Jan 22, 2018 332.29 333.83 331.75 333.81 779,168 +1.71(+0.51%)
Jan 19, 2018 329.15 332.13 328.93 332.10 598,874 +3.42(+1.04%)
Jan 18, 2018 329.30 329.90 328.32 328.69 858,150 -1.13(-0.34%)
Jan 17, 2018 328.53 330.59 327.95 329.81 1,114,132 +2.39(+0.73%)
Jan 16, 2018 330.87 331.71 326.88 327.42 1,533,519 -2.47(-0.75%)
Jan 12, 2018 329.89 329.89 329.89 0 +0.83(+0.25%)
Jan 11, 2018 324.85 329.06 324.85 329.06 1,180,645 +4.64(+1.43%)
Jan 10, 2018 325.34 324.42 956,531 -1.50(-0.46%)
Jan 09, 2018 326.80 327.36 325.85 325.92 766,442 -0.51(-0.16%)
Jan 08, 2018 324.60 326.67 323.57 326.42 1,694,840 +1.78(+0.55%)
Jan 05, 2018 324.20 324.94 323.50 324.64 991,934 +1.12(+0.35%)
Jan 04, 2018 323.81 324.67 323.38 323.52 867,109 +0.96(+0.30%)
Jan 03, 2018 322.06 323.16 321.49 322.56 1,437,883 +0.53(+0.16%)
Jan 02, 2018 320.40 322.04 319.47 322.04 2,500,184 +3.04(+0.95%)
Dec 29, 2017 319.00 319.00 319.00 0 -1.71(-0.53%)
Dec 28, 2017 319.83 320.74 319.10 320.71 1,010,162 +1.18(+0.37%)
Dec 27, 2017 319.45 320.54 319.32 319.52 1,153,228 -0.12(-0.04%)
Dec 26, 2017 319.24 320.21 319.23 319.64 591,327 +0.16(+0.05%)
Dec 22, 2017 319.39 319.63 318.55 319.49 706,661 +0.01(+0.00%)
Dec 21, 2017 319.38 320.21 318.74 319.48 1,668,507 +0.71(+0.22%)
Dec 20, 2017 319.29 319.55 317.57 318.77 1,131,437 +0.52(+0.16%)
Dec 19, 2017 319.92 320.23 317.94 318.25 699,783 -1.32(-0.41%)
Dec 18, 2017 318.31 320.06 318.30 319.57 847,219 +3.29(+1.04%)
Dec 15, 2017 314.80 318.15 314.41 316.28 1,275,165 +3.13(+1.00%)
Dec 14, 2017 315.93 316.33 312.95 313.15 1,190,688 -2.65(-0.84%)
Dec 13, 2017 315.93 317.53 315.61 315.80 1,595,520 +0.04(+0.01%)
Dec 12, 2017 317.19 317.19 315.64 315.76 956,174 -0.83(-0.26%)
Dec 11, 2017 316.59 317.45 316.07 316.59 1,155,980 -0.21(-0.07%)
Dec 08, 2017 316.90 317.71 315.84 316.81 1,896,950 +1.18(+0.37%)
Dec 07, 2017 313.46 316.39 313.15 315.63 1,252,703 +2.04(+0.65%)
Dec 06, 2017 313.58 315.11 313.49 313.58 788,836 -1.28(-0.41%)
Dec 05, 2017 317.80 318.22 314.83 314.86 1,415,823 -2.47(-0.78%)
Dec 04, 2017 320.35 320.96 317.26 317.33 1,102,652 -0.09(-0.03%)
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.