Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

551.69 +0.58 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2012 147.33 147.85 145.16 146.98 2,897,824 -0.38(-0.26%)
May 30, 2012 148.87 149.01 147.11 147.36 1,447,800 -3.00(-1.99%)
May 29, 2012 149.63 150.71 148.82 150.36 1,698,178 +1.88(+1.27%)
May 25, 2012 148.86 149.17 148.03 148.48 2,003,182 -0.30(-0.20%)
May 24, 2012 148.41 148.95 147.02 148.78 1,869,111 +0.55(+0.37%)
May 23, 2012 145.95 148.45 145.10 148.23 2,914,409 +0.84(+0.57%)
May 22, 2012 147.34 148.57 146.47 147.39 3,524,408 +0.45(+0.30%)
May 21, 2012 144.01 147.02 143.37 146.94 5,105,293 +3.33(+2.32%)
May 18, 2012 145.66 146.46 143.51 143.61 3,403,037 -1.81(-1.25%)
May 17, 2012 149.34 149.48 145.38 145.43 4,722,794 -4.03(-2.70%)
May 16, 2012 151.13 152.05 149.35 149.46 1,734,187 -1.33(-0.88%)
May 15, 2012 151.21 152.21 150.22 150.79 3,636,996 -0.58(-0.39%)
May 14, 2012 151.51 152.50 150.68 151.37 2,335,150 -1.72(-1.12%)
May 11, 2012 151.89 154.45 151.81 153.09 2,009,175 +0.04(+0.03%)
May 10, 2012 154.08 154.16 152.49 153.05 1,499,414 +0.14(+0.09%)
May 09, 2012 151.77 153.60 150.75 152.91 2,281,795 -0.59(-0.39%)
May 08, 2012 152.73 153.60 150.65 153.50 4,236,659 -0.29(-0.19%)
May 07, 2012 152.86 154.09 152.84 153.79 1,711,166 +0.59(+0.39%)
May 04, 2012 154.63 154.79 152.60 153.20 2,375,654 -2.43(-1.56%)
May 03, 2012 157.90 158.13 155.15 155.63 2,621,476 -2.60(-1.64%)
May 02, 2012 156.82 158.51 156.47 158.23 1,581,723 +0.29(+0.18%)
May 01, 2012 157.38 159.70 156.77 157.94 2,254,885 +0.82(+0.52%)
Apr 30, 2012 158.46 158.55 156.89 157.12 2,304,204 -1.35(-0.85%)
Apr 27, 2012 158.32 158.87 156.98 158.47 1,823,801 +0.66(+0.42%)
Apr 26, 2012 156.07 158.18 155.96 157.81 1,833,943 +1.53(+0.98%)
Apr 25, 2012 155.30 156.49 155.12 156.28 3,313,697 +2.65(+1.72%)
Apr 24, 2012 153.33 154.29 152.82 153.63 2,036,450 +0.38(+0.25%)
Apr 23, 2012 152.83 153.29 151.49 153.25 1,990,241 -1.50(-0.97%)
Apr 20, 2012 155.25 156.06 154.73 154.75 1,756,488 +0.20(+0.13%)
Apr 19, 2012 155.07 156.54 153.54 154.55 2,219,365 -0.59(-0.38%)
Apr 18, 2012 154.80 155.60 154.56 155.14 1,235,148 -0.43(-0.27%)
Apr 17, 2012 154.16 156.40 154.12 155.57 2,714,589 +2.44(+1.59%)
Apr 16, 2012 153.81 154.31 152.04 153.13 1,681,079 +0.07(+0.05%)
Apr 13, 2012 154.47 154.64 152.89 153.06 3,989,171 -1.92(-1.24%)
Apr 12, 2012 152.23 155.29 152.23 154.97 2,740,273 +2.72(+1.79%)
Apr 11, 2012 151.91 152.60 150.44 152.25 2,171,843 +1.73(+1.15%)
Apr 10, 2012 153.73 154.16 150.27 150.53 5,100,563 -3.63(-2.35%)
Apr 09, 2012 153.70 154.43 153.20 154.16 3,010,637 -1.91(-1.22%)
Apr 05, 2012 156.30 156.90 155.77 156.06 1,727,620 -0.64(-0.41%)
Apr 04, 2012 157.32 157.62 155.86 156.70 6,013,946 -2.15(-1.35%)
Apr 03, 2012 158.06 159.17 157.52 158.85 3,281,292 +0.36(+0.23%)
Apr 02, 2012 157.35 159.39 156.84 158.49 4,034,443 +0.92(+0.59%)
Mar 30, 2012 158.68 158.73 157.08 157.56 1,627,249 -0.13(-0.08%)
Mar 29, 2012 156.91 158.07 155.91 157.69 2,358,416 -0.24(-0.15%)
Mar 28, 2012 158.65 159.02 156.48 157.93 2,344,560 -0.84(-0.53%)
Mar 27, 2012 159.36 159.66 158.71 158.77 2,092,199 -0.65(-0.41%)
Mar 26, 2012 158.50 159.42 158.28 159.42 4,061,017 +2.35(+1.50%)
Mar 23, 2012 156.16 157.21 154.87 157.07 2,596,144 +1.02(+0.65%)
Mar 22, 2012 156.32 156.73 154.91 156.05 5,888,635 -1.60(-1.02%)
Mar 21, 2012 158.09 158.51 157.21 157.65 7,137,766 -0.17(-0.11%)
Mar 20, 2012 157.91 158.21 157.20 157.83 2,015,962 -1.17(-0.73%)
Mar 19, 2012 158.27 159.87 158.04 158.99 2,320,787 +0.53(+0.34%)
Mar 16, 2012 158.71 158.95 158.20 158.46 2,107,003 -0.56(-0.35%)
Mar 15, 2012 157.62 159.20 157.18 159.02 2,127,994 +1.46(+0.92%)
Mar 14, 2012 158.53 158.88 157.12 157.56 2,182,954 -1.21(-0.76%)
Mar 13, 2012 156.65 158.78 156.26 158.78 2,775,721 +3.04(+1.95%)
Mar 12, 2012 156.31 156.58 155.25 155.73 3,356,592 -0.57(-0.36%)
Mar 09, 2012 154.84 157.01 154.80 156.30 2,860,979 +1.50(+0.97%)
Mar 08, 2012 154.10 155.13 153.13 154.80 3,064,454 +1.75(+1.15%)
Mar 07, 2012 151.90 153.21 151.63 153.05 2,526,193 +1.51(+1.00%)
Mar 06, 2012 152.88 153.02 151.11 151.54 3,399,544 -2.97(-1.92%)
Mar 05, 2012 154.80 154.89 153.69 154.51 2,885,583 -0.56(-0.36%)
Mar 02, 2012 156.12 156.62 154.44 155.07 2,374,094 -1.31(-0.84%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.