Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

564.85 -0.14 (-0.02%)
Streaming Delayed Price Updated: 9:49 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 568.44 569.00 560.77 564.99 982,963 -4.67(-0.82%)
Sep 30, 2024 567.80 570.46 564.35 569.66 734,595 +0.48(+0.08%)
Sep 27, 2024 572.19 574.28 566.89 569.18 817,145 +0.85(+0.15%)
Sep 26, 2024 568.80 572.19 566.60 568.33 543,762 +4.68(+0.83%)
Sep 25, 2024 570.00 570.15 562.71 563.65 497,903 -5.65(-0.99%)
Sep 24, 2024 570.42 572.22 568.31 569.30 575,586 -0.15(-0.03%)
Sep 23, 2024 568.95 570.49 566.39 569.45 1,208,088 +2.93(+0.52%)
Sep 20, 2024 568.81 568.81 563.99 566.52 1,056,017 -5.54(-0.97%)
Sep 19, 2024 573.24 573.24 567.07 572.06 743,382 +9.62(+1.71%)
Sep 18, 2024 562.35 571.69 560.56 562.44 966,139 +0.29(+0.05%)
Sep 17, 2024 562.20 565.72 559.76 562.15 503,283 +2.91(+0.52%)
Sep 16, 2024 556.45 559.72 555.52 559.24 1,043,248 +3.81(+0.69%)
Sep 13, 2024 550.36 555.95 549.70 555.43 680,044 +9.52(+1.74%)
Sep 12, 2024 542.56 546.97 539.21 545.91 422,147 +4.65(+0.86%)
Sep 11, 2024 538.06 541.87 529.37 541.26 530,436 +2.08(+0.39%)
Sep 10, 2024 541.19 541.19 534.90 539.18 479,066 -1.18(-0.22%)
Sep 09, 2024 539.29 543.75 538.49 540.36 565,665 +2.41(+0.45%)
Sep 06, 2024 546.26 548.75 536.94 537.95 970,495 -7.30(-1.34%)
Sep 05, 2024 549.46 550.07 543.56 545.25 684,480 -3.74(-0.68%)
Sep 04, 2024 549.10 553.00 547.47 548.99 530,594 -1.65(-0.30%)
Sep 03, 2024 561.10 563.39 548.88 550.64 825,427 -14.66(-2.59%)
Aug 30, 2024 562.98 565.50 558.12 565.30 636,771 +4.11(+0.73%)
Aug 29, 2024 562.34 565.85 557.80 561.19 543,556 +1.86(+0.33%)
Aug 28, 2024 560.44 562.15 556.80 559.33 521,228 -2.87(-0.51%)
Aug 27, 2024 561.27 563.03 559.79 562.20 483,767 -2.02(-0.36%)
Aug 26, 2024 569.20 570.09 563.76 564.22 390,395 -1.95(-0.34%)
Aug 23, 2024 557.90 567.55 556.85 566.17 960,765 +12.01(+2.17%)
Aug 22, 2024 557.78 559.64 553.08 554.16 379,598 -3.28(-0.59%)
Aug 21, 2024 553.63 557.79 551.90 557.44 541,877 +6.61(+1.20%)
Aug 20, 2024 555.20 555.62 549.47 550.83 332,723 -4.71(-0.85%)
Aug 19, 2024 551.40 555.54 551.26 555.54 474,116 +5.06(+0.92%)
Aug 16, 2024 548.48 552.59 547.96 550.48 299,564 +0.33(+0.06%)
Aug 15, 2024 548.30 551.90 546.38 550.15 681,842 +10.57(+1.96%)
Aug 14, 2024 541.56 542.52 537.65 539.58 389,574 -0.56(-0.10%)
Aug 13, 2024 536.27 540.86 533.71 540.14 522,566 +7.24(+1.36%)
Aug 12, 2024 537.64 537.79 531.87 532.90 384,472 -3.21(-0.60%)
Aug 09, 2024 536.92 537.84 532.61 536.11 696,321 -0.72(-0.13%)
Aug 08, 2024 530.33 536.94 527.97 536.83 664,154 +11.49(+2.19%)
Aug 07, 2024 536.28 538.43 524.74 525.34 860,680 -3.78(-0.71%)
Aug 06, 2024 524.80 535.81 520.85 529.12 1,451,917 +5.28(+1.01%)
Aug 05, 2024 513.46 530.58 511.97 523.84 1,516,611 -13.97(-2.60%)
Aug 02, 2024 541.37 542.23 532.29 537.81 2,056,930 -15.64(-2.83%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.