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 )

551.11 -5.06 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jun 30, 2011 154.19 155.50 154.09 154.72 3,694,002 +0.82(+0.53%)
Jun 29, 2011 153.31 154.35 152.40 153.90 2,115,583 +1.22(+0.80%)
Jun 28, 2011 150.80 152.74 150.64 152.68 1,891,131 +2.34(+1.55%)
Jun 27, 2011 149.80 150.87 148.85 150.34 2,479,277 +0.63(+0.42%)
Jun 24, 2011 151.09 151.52 149.39 149.72 2,251,980 -1.11(-0.73%)
Jun 23, 2011 149.04 151.03 147.74 150.82 3,047,875 -0.08(-0.05%)
Jun 22, 2011 150.88 152.31 150.81 150.90 3,062,056 -0.65(-0.43%)
Jun 21, 2011 149.66 151.78 149.34 151.55 2,933,010 +2.87(+1.93%)
Jun 20, 2011 148.68 149.02 148.33 148.68 1,673,575 +1.19(+0.81%)
Jun 17, 2011 148.65 148.66 147.18 147.49 2,382,572 -0.11(-0.08%)
Jun 16, 2011 147.71 148.64 146.27 147.60 3,461,682 -0.21(-0.14%)
Jun 15, 2011 148.74 149.67 147.25 147.81 4,869,033 -2.25(-1.50%)
Jun 14, 2011 148.71 150.52 148.65 150.06 2,235,031 +2.69(+1.83%)
Jun 13, 2011 147.88 148.72 146.73 147.36 3,562,377 -0.29(-0.19%)
Jun 10, 2011 149.19 149.46 147.40 147.65 3,376,445 -2.33(-1.55%)
Jun 09, 2011 149.60 150.59 148.95 149.98 2,698,593 +0.61(+0.41%)
Jun 08, 2011 150.29 150.56 149.21 149.37 2,534,050 -1.33(-0.88%)
Jun 07, 2011 150.93 151.81 150.47 150.69 4,107,235 +0.47(+0.31%)
Jun 06, 2011 152.12 152.38 150.10 150.22 2,518,410 -2.12(-1.39%)
Jun 03, 2011 152.31 154.01 152.08 152.34 3,155,937 -1.09(-0.71%)
May 24, 2011 154.31 154.73 152.95 153.43 2,400,285 -0.39(-0.25%)
May 23, 2011 154.10 154.64 153.53 153.82 3,270,956 -2.49(-1.60%)
May 20, 2011 157.17 157.27 155.50 156.32 2,503,659 -1.20(-0.76%)
May 19, 2011 158.17 158.32 156.40 157.52 2,081,603 +0.21(+0.13%)
May 18, 2011 155.00 157.43 154.80 157.31 2,175,230 +2.37(+1.53%)
May 17, 2011 154.97 155.65 153.87 154.94 4,523,535 -1.09(-0.70%)
May 16, 2011 156.66 158.08 155.83 156.03 3,580,409 -1.43(-0.91%)
May 13, 2011 159.06 159.33 157.03 157.46 2,867,728 -1.53(-0.97%)
May 12, 2011 157.30 159.50 156.56 158.99 3,254,436 +0.95(+0.60%)
May 11, 2011 159.53 159.74 157.27 158.04 3,012,718 -1.75(-1.10%)
May 10, 2011 158.64 160.07 158.45 159.80 2,576,923 +1.65(+1.04%)
May 09, 2011 156.41 158.38 156.34 158.15 2,119,243 +1.62(+1.04%)
May 06, 2011 157.72 158.46 155.86 156.53 3,178,011 +0.38(+0.24%)
May 05, 2011 155.72 157.69 155.31 156.15 2,605,808 -0.62(-0.39%)
May 04, 2011 158.35 158.55 156.04 156.77 3,003,431 -1.39(-0.88%)
May 03, 2011 159.43 159.76 157.22 158.16 2,742,243 -1.38(-0.86%)
May 02, 2011 159.81 159.94 159.53 159.53 3,852,227 -1.13(-0.71%)
Apr 29, 2011 160.41 160.96 159.76 160.67 1,802,476 +0.53(+0.33%)
Apr 28, 2011 159.85 160.73 159.63 160.14 2,583,766 +0.08(+0.05%)
Apr 27, 2011 159.22 160.06 158.48 160.06 3,741,527 +1.15(+0.72%)
Apr 26, 2011 157.90 159.44 157.85 158.91 3,762,149 +1.49(+0.95%)
Apr 25, 2011 157.64 157.69 156.59 157.42 1,905,400 +0.01(+0.01%)
Apr 21, 2011 157.31 157.53 156.49 157.41 1,349,119 +0.87(+0.56%)
Apr 20, 2011 155.98 156.58 155.70 156.53 2,949,276 +2.78(+1.81%)
Apr 19, 2011 153.60 153.93 152.72 153.75 1,890,980 +0.81(+0.53%)
Apr 18, 2011 153.61 153.92 151.64 152.94 13,799,921 -2.67(-1.71%)
Apr 15, 2011 154.37 155.76 153.98 155.61 1,896,087 +1.37(+0.89%)
Apr 14, 2011 153.06 154.43 152.71 154.24 2,204,079 +0.11(+0.07%)
Apr 13, 2011 154.62 154.95 153.28 154.13 1,590,693 +0.43(+0.28%)
Apr 12, 2011 154.44 155.00 153.36 153.70 2,497,874 -1.48(-0.96%)
Apr 11, 2011 156.53 156.84 154.72 155.18 1,963,373 -1.09(-0.70%)
Apr 08, 2011 158.31 158.53 155.48 156.27 2,818,359 -1.20(-0.76%)
Apr 07, 2011 158.46 158.89 157.01 157.48 2,536,923 -0.92(-0.58%)
Apr 06, 2011 159.08 159.53 157.70 158.40 6,325,900 +0.17(+0.10%)
Apr 05, 2011 157.53 159.09 157.44 158.24 5,073,884 +0.51(+0.32%)
Apr 04, 2011 158.00 158.30 157.25 157.73 4,916,828 +0.08(+0.05%)
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.