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 )

566.79 +1.19 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 568.13 571.90 566.03 566.79 820,312 +1.19(+0.21%)
Oct 31, 2024 572.55 573.47 565.57 565.60 969,541 -7.57(-1.32%)
Oct 30, 2024 572.48 579.81 571.89 573.17 606,018 -0.82(-0.14%)
Oct 29, 2024 570.31 574.20 568.10 573.99 1,006,662 +0.57(+0.10%)
Oct 28, 2024 570.70 574.73 570.24 573.42 767,330 +5.75(+1.01%)
Oct 25, 2024 573.06 573.58 566.18 567.67 716,670 -3.43(-0.60%)
Oct 24, 2024 571.74 572.50 568.63 571.10 748,362 +1.10(+0.19%)
Oct 23, 2024 571.29 573.42 566.33 570.00 436,830 -3.50(-0.61%)
Oct 22, 2024 575.14 575.30 571.15 573.50 918,125 -3.73(-0.65%)
Oct 21, 2024 583.65 583.99 576.12 577.23 431,258 -6.74(-1.15%)
Oct 18, 2024 584.30 585.00 582.29 583.97 335,488 +0.19(+0.03%)
Oct 17, 2024 584.98 585.50 581.92 583.78 596,523 +0.56(+0.10%)
Oct 16, 2024 580.87 584.91 580.42 583.22 496,227 +5.27(+0.91%)
Oct 15, 2024 578.69 584.70 577.74 577.95 951,226 -1.52(-0.26%)
Oct 14, 2024 576.40 579.88 573.88 579.47 344,120 +3.46(+0.60%)
Oct 11, 2024 567.84 576.28 567.84 576.01 750,379 +9.52(+1.68%)
Oct 10, 2024 565.82 567.36 563.35 566.49 593,286 -2.90(-0.51%)
Oct 09, 2024 565.24 571.12 564.58 569.39 438,304 +3.83(+0.68%)
Oct 08, 2024 565.41 567.47 563.11 565.56 474,231 +0.18(+0.03%)
Oct 07, 2024 567.62 567.70 561.98 565.38 602,263 -3.89(-0.68%)
Oct 04, 2024 569.90 571.41 565.26 569.27 655,622 +5.29(+0.94%)
Oct 03, 2024 562.90 565.02 559.64 563.98 771,445 -1.49(-0.26%)
Oct 02, 2024 563.32 567.86 561.84 565.47 599,581 +0.48(+0.08%)
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 -3.89(-0.68%)
Sep 19, 2024 571.59 571.59 565.43 570.41 745,532 +9.59(+1.71%)
Sep 18, 2024 560.73 570.04 558.94 560.82 968,933 +0.29(+0.05%)
Sep 17, 2024 560.58 564.08 558.15 560.53 504,738 +2.90(+0.52%)
Sep 16, 2024 554.85 558.11 553.92 557.63 1,046,265 +3.80(+0.69%)
Sep 13, 2024 548.77 554.35 548.12 553.83 682,011 +9.49(+1.74%)
Sep 12, 2024 541.00 545.39 537.65 544.34 423,368 +4.64(+0.86%)
Sep 11, 2024 536.51 540.31 527.84 539.70 531,970 +2.07(+0.39%)
Sep 10, 2024 539.63 539.63 533.36 537.62 480,451 -1.18(-0.22%)
Sep 09, 2024 537.73 542.18 536.94 538.80 567,301 +2.40(+0.45%)
Sep 06, 2024 544.68 547.17 535.39 536.40 973,302 -7.28(-1.34%)
Sep 05, 2024 547.88 548.48 541.99 543.68 686,460 -3.73(-0.68%)
Sep 04, 2024 547.52 551.40 545.89 547.41 532,128 -1.65(-0.30%)
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.