Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

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

579.47 +3.46 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 569.90 571.41 565.26 569.27 629,918 +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%)
Sep 03, 2024 559.48 561.76 547.29 549.05 827,814 -14.62(-2.59%)
Aug 30, 2024 561.36 563.87 556.51 563.67 638,613 +4.10(+0.73%)
Aug 29, 2024 560.72 564.22 556.19 559.57 545,128 +1.85(+0.33%)
Aug 28, 2024 558.82 560.53 555.19 557.72 522,735 -2.86(-0.51%)
Aug 27, 2024 559.65 561.41 558.17 560.58 485,166 -2.01(-0.36%)
Aug 26, 2024 567.56 568.45 562.13 562.59 391,524 -1.94(-0.34%)
Aug 23, 2024 556.29 565.91 555.24 564.54 963,544 +11.98(+2.17%)
Aug 22, 2024 556.17 558.03 551.49 552.56 380,696 -3.27(-0.59%)
Aug 21, 2024 552.03 556.18 550.31 555.83 543,444 +6.59(+1.20%)
Aug 20, 2024 553.60 554.02 547.88 549.24 333,685 -4.70(-0.85%)
Aug 19, 2024 549.81 553.94 549.67 553.94 475,487 +5.05(+0.92%)
Aug 16, 2024 546.90 551.00 546.38 548.89 300,430 +0.33(+0.06%)
Aug 15, 2024 546.72 550.31 544.80 548.56 683,814 +10.54(+1.96%)
Aug 14, 2024 540.00 540.96 536.10 538.02 390,700 -0.56(-0.10%)
Aug 13, 2024 534.72 539.30 532.17 538.58 524,077 +7.22(+1.36%)
Aug 12, 2024 536.09 536.24 530.34 531.36 385,584 -3.20(-0.60%)
Aug 09, 2024 535.37 536.29 531.07 534.56 698,335 -0.72(-0.13%)
Aug 08, 2024 528.80 535.39 526.45 535.28 666,075 +11.46(+2.19%)
Aug 07, 2024 534.73 536.88 523.23 523.83 863,169 -3.77(-0.71%)
Aug 06, 2024 523.29 534.26 519.35 527.59 1,456,116 +5.27(+1.01%)
Aug 05, 2024 511.98 529.05 510.49 522.33 1,520,998 -13.93(-2.60%)
Aug 02, 2024 539.81 540.67 530.75 536.26 2,062,880 -15.60(-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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.