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 (%)
Feb 28, 2020 309.68 316.44 305.94 313.95 8,831,785 -6.22(-1.94%)
Feb 27, 2020 325.40 332.02 319.39 320.17 3,686,928 -12.18(-3.66%)
Feb 26, 2020 338.74 341.16 331.93 332.34 1,877,959 -4.94(-1.46%)
Feb 25, 2020 350.50 350.97 336.94 337.28 3,455,814 -12.23(-3.50%)
Feb 24, 2020 349.35 351.70 347.83 349.51 1,818,030 -10.75(-2.98%)
Feb 21, 2020 362.50 362.75 359.26 360.27 864,775 -3.87(-1.06%)
Feb 20, 2020 362.09 364.56 359.88 364.14 857,242 +1.47(+0.41%)
Feb 19, 2020 362.41 364.12 361.91 362.67 697,445 +1.45(+0.40%)
Feb 18, 2020 361.37 362.15 359.05 361.22 699,775 -1.08(-0.30%)
Feb 14, 2020 362.79 363.06 361.03 362.30 565,373 -0.17(-0.05%)
Feb 13, 2020 359.69 362.97 359.23 362.47 746,706 +1.22(+0.34%)
Feb 12, 2020 360.51 361.35 359.60 361.24 752,281 +2.40(+0.67%)
Feb 11, 2020 357.62 360.32 357.26 358.85 1,991,369 +2.79(+0.78%)
Feb 10, 2020 353.30 356.10 353.29 356.06 605,661 +1.93(+0.54%)
Feb 07, 2020 356.13 356.40 353.55 354.13 825,438 -3.29(-0.92%)
Feb 06, 2020 360.36 360.61 357.41 357.42 600,989 -1.80(-0.50%)
Feb 05, 2020 358.60 359.63 357.32 359.23 781,719 +4.07(+1.15%)
Feb 04, 2020 354.63 356.56 354.20 355.16 766,921 +4.67(+1.33%)
Feb 03, 2020 348.36 352.13 348.36 350.48 1,069,605 +3.94(+1.14%)
Jan 31, 2020 352.32 352.59 345.75 346.54 1,652,143 -7.15(-2.02%)
Jan 30, 2020 350.95 353.86 349.76 353.69 1,224,545 +0.36(+0.10%)
Jan 29, 2020 356.05 356.65 353.29 353.33 917,122 -1.68(-0.47%)
Jan 28, 2020 353.68 356.04 353.06 355.00 1,104,263 +3.45(+0.98%)
Jan 27, 2020 351.12 353.60 350.19 351.55 1,199,023 -4.88(-1.37%)
Jan 24, 2020 361.02 361.02 354.68 356.44 862,771 -3.81(-1.06%)
Jan 23, 2020 359.06 360.91 356.38 360.25 681,239 +0.81(+0.22%)
Jan 22, 2020 360.50 361.83 358.95 359.44 548,172 -0.26(-0.07%)
Jan 21, 2020 359.99 360.89 359.09 359.70 609,812 -2.00(-0.55%)
Jan 17, 2020 363.27 363.56 361.31 361.70 502,097 -0.75(-0.21%)
Jan 16, 2020 360.63 362.56 360.32 362.45 1,398,972 +3.99(+1.11%)
Jan 15, 2020 356.95 359.89 356.91 358.46 818,915 +0.48(+0.14%)
Jan 14, 2020 355.99 359.05 355.63 357.97 674,909 +1.03(+0.29%)
Jan 13, 2020 354.55 357.12 353.61 356.94 868,534 +2.75(+0.78%)
Jan 10, 2020 355.42 355.63 353.31 354.19 511,377 -1.09(-0.31%)
Jan 09, 2020 355.81 355.94 354.14 355.28 482,611 +1.02(+0.29%)
Jan 08, 2020 353.80 355.57 353.06 354.26 937,051 +0.63(+0.18%)
Jan 07, 2020 353.62 354.55 352.50 353.62 658,122 -0.98(-0.28%)
Jan 06, 2020 352.19 354.73 351.44 354.60 1,307,339 -0.01(-0.00%)
Jan 03, 2020 351.99 355.44 351.87 354.61 981,731 -1.86(-0.52%)
Jan 02, 2020 357.64 358.04 353.18 356.46 1,074,829 +0.52(+0.15%)
Dec 31, 2019 354.85 357.21 354.64 355.94 802,237 +0.35(+0.10%)
Dec 30, 2019 355.86 356.79 354.31 355.59 740,179 -0.33(-0.09%)
Dec 27, 2019 357.50 357.50 355.22 355.93 404,546 -0.69(-0.19%)
Dec 26, 2019 356.33 356.93 355.59 356.62 408,685 +0.79(+0.22%)
Dec 24, 2019 356.16 356.41 355.52 355.83 350,445 +0.02(+0.01%)
Dec 23, 2019 356.90 357.01 355.03 355.81 729,597 -0.30(-0.09%)
Dec 20, 2019 355.41 357.07 355.30 356.12 710,592 +1.73(+0.49%)
Dec 19, 2019 353.01 354.49 352.48 354.39 701,190 +1.55(+0.44%)
Dec 18, 2019 353.30 353.30 351.58 352.84 1,283,324 +0.16(+0.05%)
Dec 17, 2019 351.98 352.86 351.38 352.68 1,030,948 +1.22(+0.35%)
Dec 16, 2019 351.40 353.09 351.03 351.46 1,257,281 +2.12(+0.61%)
Dec 13, 2019 350.92 352.57 348.28 349.34 2,715,227 -1.91(-0.54%)
Dec 12, 2019 347.65 352.14 346.99 351.25 2,793,746 +3.74(+1.08%)
Dec 11, 2019 347.21 347.91 346.19 347.50 504,135 +0.57(+0.16%)
Dec 10, 2019 346.96 347.65 345.98 346.94 671,271 -0.20(-0.06%)
Dec 09, 2019 348.03 348.53 346.99 347.14 457,402 -1.61(-0.46%)
Dec 06, 2019 348.06 349.83 347.89 348.74 1,039,318 +3.40(+0.98%)
Dec 05, 2019 345.71 346.10 344.07 345.34 762,438 +0.50(+0.14%)
Dec 04, 2019 343.69 346.52 343.26 344.84 1,022,502 +2.82(+0.83%)
Dec 03, 2019 340.99 342.26 339.10 342.02 1,041,027 -1.95(-0.57%)
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.