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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

608.07 +2.67 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Dec 18, 2025 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 (%)
Dec 18, 2025 610.65 614.00 606.66 608.07 650,188 +2.67(+0.44%)
Dec 17, 2025 609.21 614.07 604.65 605.40 611,259 -2.75(-0.45%)
Dec 16, 2025 611.24 613.16 604.88 608.15 940,023 -3.79(-0.62%)
Dec 15, 2025 615.93 616.85 609.96 611.94 868,840 -1.17(-0.19%)
Dec 12, 2025 621.97 622.79 611.32 613.11 1,200,176 -8.13(-1.31%)
Dec 11, 2025 614.69 622.02 614.69 621.24 1,451,781 +5.87(+0.95%)
Dec 10, 2025 604.95 617.16 604.25 615.37 1,386,942 +11.47(+1.90%)
Dec 09, 2025 602.65 608.81 602.40 603.90 867,747 -0.44(-0.07%)
Dec 08, 2025 608.08 608.42 603.24 604.34 863,556 -3.04(-0.50%)
Dec 05, 2025 607.35 610.58 606.01 607.38 1,135,824 +0.23(+0.04%)
Dec 04, 2025 603.65 608.96 603.29 607.15 790,860 +2.96(+0.49%)
Dec 03, 2025 599.51 604.90 599.00 604.19 784,692 +4.17(+0.69%)
Dec 02, 2025 604.37 605.01 599.68 600.02 746,716 -2.18(-0.36%)
Dec 01, 2025 599.48 606.50 599.44 602.20 996,625 -3.28(-0.54%)
Nov 28, 2025 603.54 606.33 602.40 605.48 804,856 +2.98(+0.49%)
Nov 26, 2025 598.60 606.56 598.05 602.50 1,022,398 +3.62(+0.60%)
Nov 25, 2025 588.45 599.57 588.04 598.88 1,001,849 +11.07(+1.88%)
Nov 24, 2025 583.01 589.66 581.71 587.81 1,172,705 +5.49(+0.94%)
Nov 21, 2025 570.51 585.59 570.14 582.32 1,662,862 +13.69(+2.41%)
Nov 20, 2025 585.03 587.74 568.21 568.63 1,633,809 -9.26(-1.60%)
Nov 19, 2025 577.56 581.52 574.86 577.89 1,013,937 +0.70(+0.12%)
Nov 18, 2025 572.27 580.15 571.44 577.19 1,152,273 +1.89(+0.33%)
Nov 17, 2025 584.38 586.45 573.45 575.30 1,799,925 -10.86(-1.85%)
Nov 14, 2025 580.05 589.57 580.05 586.16 932,378 -1.22(-0.21%)
Nov 13, 2025 595.60 598.78 585.55 587.38 1,278,187 -11.25(-1.88%)
Nov 12, 2025 597.73 602.09 597.66 598.63 691,933 +2.09(+0.35%)
Nov 11, 2025 595.46 598.56 594.01 596.54 667,514 -0.02(-0.00%)
Nov 10, 2025 597.36 598.90 591.48 596.56 861,490 +3.78(+0.64%)
Nov 07, 2025 582.00 592.84 581.61 592.78 933,895 +6.77(+1.16%)
Nov 06, 2025 592.11 594.31 583.89 586.01 1,551,485 -5.42(-0.92%)
Nov 05, 2025 587.59 595.30 586.92 591.43 1,096,037 +3.84(+0.65%)
Nov 04, 2025 585.37 590.00 584.50 587.59 635,592 -5.11(-0.86%)
Nov 03, 2025 591.86 592.70 585.36 592.70 873,379 -0.28(-0.05%)
Oct 31, 2025 590.68 594.33 587.93 592.98 737,486 +3.59(+0.61%)
Oct 30, 2025 591.12 597.30 589.27 589.39 811,675 -6.27(-1.05%)
Oct 29, 2025 597.44 602.55 592.72 595.66 1,200,088 -3.81(-0.64%)
Oct 28, 2025 604.45 604.45 598.95 599.47 706,782 -5.31(-0.88%)
Oct 27, 2025 606.61 607.76 603.12 604.78 986,137 +2.31(+0.38%)
Oct 24, 2025 605.81 606.12 602.40 602.47 577,249 +3.18(+0.53%)
Oct 23, 2025 592.86 600.23 592.33 599.29 691,988 +8.03(+1.36%)
Oct 22, 2025 597.34 599.37 588.66 591.26 750,271 -6.79(-1.14%)
Oct 21, 2025 595.47 599.99 593.49 598.05 556,703 +2.10(+0.35%)
Oct 20, 2025 593.64 596.67 592.62 595.95 653,481 +7.09(+1.20%)
Oct 17, 2025 586.11 590.05 584.67 588.86 588,170 +1.25(+0.21%)
Oct 16, 2025 595.81 596.34 584.77 587.61 1,677,871 -7.31(-1.23%)
Oct 15, 2025 598.45 600.94 590.00 594.92 582,275 +0.54(+0.09%)
Oct 14, 2025 582.70 597.43 582.70 594.38 1,038,343 +5.46(+0.93%)
Oct 13, 2025 584.87 590.98 584.12 588.92 953,060 +11.15(+1.93%)
Oct 10, 2025 595.25 596.66 577.15 577.77 1,101,242 -16.66(-2.80%)
Oct 09, 2025 600.31 602.09 592.97 594.43 668,906 -6.54(-1.09%)
Oct 08, 2025 597.46 601.72 594.58 600.97 952,872 +5.90(+0.99%)
Oct 07, 2025 602.62 603.39 593.35 595.07 1,470,950 -6.50(-1.08%)
Oct 06, 2025 603.30 604.60 599.36 601.57 623,554 +0.89(+0.15%)
Oct 03, 2025 600.58 604.20 599.58 600.68 657,344 +1.93(+0.32%)
Oct 02, 2025 597.63 599.36 593.97 598.75 831,776 +0.78(+0.13%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.