Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

467.48 -0.81 (-0.17%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 466.41 468.44 464.42 467.48 675,238 -0.81(-0.17%)
Nov 24, 2023 465.72 468.84 465.27 468.29 336,554 +2.09(+0.45%)
Nov 22, 2023 465.44 467.85 464.40 466.20 929,297 +2.70(+0.58%)
Nov 21, 2023 464.20 465.13 463.09 463.50 625,985 -2.32(-0.50%)
Nov 20, 2023 463.37 466.65 461.66 465.82 788,097 +2.09(+0.45%)
Nov 17, 2023 462.49 464.76 462.31 463.73 848,594 +3.98(+0.87%)
Nov 16, 2023 463.82 465.14 458.42 459.75 1,004,715 -4.95(-1.07%)
Nov 15, 2023 463.13 469.65 462.68 464.70 1,038,282 +2.05(+0.44%)
Nov 14, 2023 455.17 463.96 454.86 462.65 1,439,807 +17.39(+3.91%)
Nov 13, 2023 444.39 446.81 443.16 445.26 864,879 -0.70(-0.16%)
Nov 10, 2023 442.57 446.11 440.29 445.96 591,071 +5.41(+1.23%)
Nov 09, 2023 447.47 447.47 439.81 440.55 784,897 -4.70(-1.06%)
Nov 08, 2023 447.48 449.52 444.49 445.25 724,957 -2.13(-0.48%)
Nov 07, 2023 447.41 448.65 444.96 447.38 637,827 -1.14(-0.25%)
Nov 06, 2023 452.60 453.43 446.88 448.52 763,942 -4.49(-0.99%)
Nov 03, 2023 449.73 455.31 449.73 453.01 1,067,435 +8.66(+1.95%)
Nov 02, 2023 439.99 444.47 439.14 444.35 1,031,545 +9.35(+2.15%)
Nov 01, 2023 431.82 435.18 428.94 435.00 1,519,367 +2.48(+0.57%)
Oct 31, 2023 429.66 433.27 428.79 432.52 833,359 +3.94(+0.92%)
Oct 30, 2023 428.41 431.23 424.90 428.58 910,457 +3.50(+0.82%)
Oct 27, 2023 431.85 432.09 424.22 425.08 1,653,257 -5.70(-1.32%)
Oct 26, 2023 429.05 434.04 429.05 430.78 1,360,988 +1.99(+0.46%)
Oct 25, 2023 432.36 433.79 428.40 428.79 800,386 -6.69(-1.54%)
Oct 24, 2023 435.38 438.39 433.39 435.48 675,227 +2.41(+0.56%)
Oct 23, 2023 434.80 438.47 432.67 433.07 949,629 -4.09(-0.94%)
Oct 20, 2023 441.61 443.21 436.69 437.16 1,268,294 -4.67(-1.06%)
Oct 19, 2023 447.15 450.44 440.53 441.83 1,538,498 -6.75(-1.50%)
Oct 18, 2023 454.77 454.89 448.29 448.58 957,382 -10.22(-2.23%)
Oct 17, 2023 450.86 461.87 450.86 458.80 1,056,228 +5.33(+1.18%)
Oct 16, 2023 449.91 454.37 448.54 453.47 871,776 +7.38(+1.65%)
Oct 13, 2023 449.91 450.81 444.67 446.09 748,300 -2.50(-0.56%)
Oct 12, 2023 457.83 457.94 446.23 448.59 853,559 -8.79(-1.92%)
Oct 11, 2023 456.61 459.40 454.17 457.38 673,748 +1.38(+0.30%)
Oct 10, 2023 453.48 459.02 453.39 456.00 938,250 +4.11(+0.91%)
Oct 09, 2023 446.18 453.08 445.92 451.89 830,389 +3.30(+0.74%)
Oct 06, 2023 442.35 451.01 440.64 448.59 1,274,030 +3.81(+0.86%)
Oct 05, 2023 444.54 447.01 442.18 444.78 1,248,833 -0.77(-0.17%)
Oct 04, 2023 443.59 446.15 440.00 445.55 1,352,976 +2.14(+0.48%)
Oct 03, 2023 448.23 449.66 441.53 443.41 1,379,660 -7.20(-1.60%)
Oct 02, 2023 455.52 456.80 448.72 450.61 1,557,404 -6.03(-1.32%)
Sep 29, 2023 461.79 462.50 456.04 456.64 2,419,890 -1.85(-0.40%)
Sep 28, 2023 453.85 460.39 453.52 458.49 1,103,713 +4.81(+1.06%)
Sep 27, 2023 453.33 455.61 450.11 453.68 1,386,529 +2.79(+0.62%)
Sep 26, 2023 454.94 457.35 450.75 450.89 1,198,775 -7.31(-1.60%)
Sep 25, 2023 453.12 458.53 456.84 458.20 894,312 +2.96(+0.65%)
Sep 22, 2023 456.78 458.72 455.11 455.24 913,963 -0.54(-0.12%)
Sep 21, 2023 461.52 461.56 455.77 455.78 948,728 -8.40(-1.81%)
Sep 20, 2023 468.69 471.12 464.10 464.18 690,025 -2.64(-0.57%)
Sep 19, 2023 468.19 469.79 465.18 466.82 614,995 -0.94(-0.20%)
Sep 18, 2023 468.90 469.87 466.78 467.76 691,245 -0.78(-0.17%)
Sep 15, 2023 471.49 471.82 466.97 468.54 1,613,748 -4.94(-1.04%)
Sep 14, 2023 470.98 473.77 470.11 473.48 691,099 +6.17(+1.32%)
Sep 13, 2023 470.26 470.86 465.58 467.31 563,759 -2.83(-0.60%)
Sep 12, 2023 469.18 472.45 468.78 470.14 509,887 +0.13(+0.03%)
Sep 11, 2023 472.40 473.13 469.37 470.01 528,681 +0.46(+0.10%)
Sep 08, 2023 469.92 471.23 468.38 469.55 409,448 -0.39(-0.08%)
Sep 07, 2023 471.56 472.82 468.33 469.94 775,343 -4.07(-0.86%)
Sep 06, 2023 475.43 478.29 471.89 474.00 735,664 -1.51(-0.32%)
Sep 05, 2023 482.61 483.94 475.46 475.52 1,205,404 -11.30(-2.32%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.