Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

583.99 -0.33 (-0.06%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	586.22	588.11	583.10	583.99	555,547	-0.33(-0.06%)
Feb 13, 2025	581.30	584.72	579.20	584.32	781,479	+5.21(+0.90%)
Feb 12, 2025	576.20	580.82	574.43	579.11	1,087,272	-4.01(-0.69%)
Feb 11, 2025	583.22	584.98	581.30	583.12	899,525	-2.85(-0.49%)
Feb 10, 2025	588.14	588.68	583.40	585.97	759,534	+0.60(+0.10%)
Feb 07, 2025	592.31	592.56	584.51	585.37	886,847	-7.39(-1.25%)
Feb 06, 2025	595.81	596.30	588.42	592.76	1,044,272	-0.28(-0.05%)
Feb 05, 2025	589.62	593.05	587.15	593.04	416,437	+5.55(+0.94%)
Feb 04, 2025	583.16	588.14	582.87	587.49	740,411	+3.41(+0.58%)
Feb 03, 2025	578.73	587.62	576.00	584.08	1,842,879	-6.60(-1.12%)
Jan 31, 2025	597.00	598.97	590.01	590.68	1,100,564	-5.73(-0.96%)
Jan 30, 2025	594.08	599.27	592.31	596.41	1,166,578	+6.73(+1.14%)
Jan 29, 2025	591.47	595.11	587.17	589.68	859,029	-2.35(-0.40%)
Jan 28, 2025	591.88	593.69	589.24	592.03	724,255	+0.73(+0.12%)
Jan 27, 2025	591.23	596.01	588.29	591.30	1,842,691	-6.19(-1.04%)
Jan 24, 2025	598.04	599.53	596.18	597.49	719,848	-1.04(-0.17%)
Jan 23, 2025	596.60	599.19	594.15	598.53	771,787	-0.03(-0.01%)
Jan 22, 2025	601.80	602.32	597.85	598.56	828,024	-2.62(-0.44%)
Jan 21, 2025	596.14	601.24	595.64	601.18	715,930	+10.07(+1.70%)
Jan 17, 2025	592.40	593.40	590.08	591.11	543,964	+2.51(+0.43%)
Jan 16, 2025	584.99	589.94	582.69	588.60	858,253	+4.36(+0.75%)
Jan 15, 2025	588.60	589.57	582.67	584.24	661,804	+7.55(+1.31%)
Jan 14, 2025	573.74	577.91	571.65	576.69	1,093,468	+6.49(+1.14%)
Jan 13, 2025	561.12	570.42	560.89	570.20	677,426	+4.59(+0.81%)
Jan 10, 2025	567.07	568.61	563.11	565.61	960,111	-8.12(-1.42%)
Jan 08, 2025	569.68	573.78	566.70	573.73	559,517	+1.50(+0.26%)
Jan 07, 2025	578.00	579.56	569.47	572.23	1,066,499	-3.79(-0.66%)
Jan 06, 2025	578.50	582.32	575.18	576.02	805,737	+0.91(+0.16%)
Jan 03, 2025	570.20	575.69	566.94	575.11	715,630	+6.83(+1.20%)
Jan 02, 2025	572.43	575.62	566.34	568.28	1,054,075	-1.30(-0.23%)
Dec 31, 2024				569.58	0	+1.30(+0.23%)
Dec 30, 2024	569.00	571.30	563.22	568.28	1,362,365	-3.95(-0.69%)
Dec 27, 2024	574.58	578.01	568.68	572.23	885,348	-5.66(-0.98%)
Dec 26, 2024	573.48	578.72	572.20	577.89	688,979	+2.26(+0.39%)
Dec 24, 2024	572.46	576.12	570.04	575.63	495,630	+4.03(+0.71%)
Dec 23, 2024	569.10	571.97	565.78	571.60	851,341	+1.37(+0.24%)
Dec 20, 2024	563.56	576.21	562.80	570.23	2,150,149	+3.91(+0.69%)
Dec 19, 2024	572.32	575.66	566.02	566.32	895,458	-0.87(-0.15%)
Dec 18, 2024	592.01	593.00	566.09	567.19	1,368,016	-22.89(-3.88%)
Dec 17, 2024	593.58	596.23	588.33	590.07	976,575	-7.00(-1.17%)
Dec 16, 2024	597.12	600.78	595.14	597.08	1,352,565	-0.38(-0.06%)
Dec 13, 2024	600.10	600.83	594.88	597.46	581,918	-2.68(-0.45%)
Dec 12, 2024	602.57	604.42	600.04	600.13	707,663	-3.48(-0.58%)
Dec 11, 2024	604.08	605.37	601.41	603.61	501,459	+3.73(+0.62%)
Dec 10, 2024	604.48	604.58	598.26	599.89	826,883	-4.11(-0.68%)
Dec 09, 2024	609.06	610.30	603.54	603.99	809,814	-2.58(-0.43%)
Dec 06, 2024	610.06	610.72	605.20	606.57	594,000	+0.08(+0.01%)
Dec 05, 2024	611.44	611.93	605.90	606.49	575,928	-4.95(-0.81%)
Dec 04, 2024	611.12	612.18	607.85	611.44	536,307	+1.69(+0.28%)
Dec 03, 2024	611.21	612.67	607.59	609.75	811,002	-1.85(-0.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices