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

Markets:

Overview

News

Currencies

International

Treasuries

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

643.10 -2.06 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	646.56	646.88	642.19	643.10	806,450	-2.06(-0.32%)
Apr 09, 2026	641.04	647.77	640.25	645.16	831,859	+1.48(+0.23%)
Apr 08, 2026	643.12	647.81	640.52	643.68	1,170,181	+17.79(+2.84%)
Apr 07, 2026	623.13	629.00	621.71	625.89	1,020,227	+0.69(+0.11%)
Apr 06, 2026	621.30	625.46	618.11	625.20	526,868	+2.80(+0.45%)
Apr 02, 2026	612.19	628.14	610.83	622.40	561,669	+0.61(+0.10%)
Apr 01, 2026	619.88	626.13	619.88	621.79	1,119,808	+5.03(+0.82%)
Mar 31, 2026	606.58	620.52	604.60	616.76	1,484,273	+17.73(+2.96%)
Mar 30, 2026	610.43	610.43	597.03	599.03	1,309,995	-4.77(-0.79%)
Mar 27, 2026	610.30	612.03	602.50	603.80	1,017,592	-9.97(-1.62%)
Mar 26, 2026	616.38	623.49	613.36	613.77	1,010,926	-9.23(-1.48%)
Mar 25, 2026	623.70	626.36	615.78	623.00	1,258,288	+5.21(+0.84%)
Mar 24, 2026	607.68	620.86	607.20	617.79	1,299,478	+5.12(+0.84%)
Mar 23, 2026	613.98	622.60	610.59	612.67	2,517,651	+11.20(+1.86%)
Mar 20, 2026	612.98	614.62	597.15	601.47	2,274,451	-15.29(-2.48%)
Mar 19, 2026	608.07	620.22	607.53	616.76	1,464,306	+1.53(+0.25%)
Mar 18, 2026	618.33	623.15	615.03	615.23	1,176,983	-5.77(-0.93%)
Mar 17, 2026	618.90	624.37	618.41	621.00	792,623	+5.60(+0.91%)
Mar 16, 2026	617.85	622.75	615.03	615.40	2,212,225	+4.39(+0.72%)
Mar 13, 2026	615.30	619.21	609.22	611.01	5,579,098	-0.76(-0.12%)
Mar 12, 2026	618.00	620.38	611.39	611.77	1,597,033	-12.76(-2.04%)
Mar 11, 2026	623.32	628.00	620.31	624.53	1,095,718	-1.91(-0.30%)
Mar 10, 2026	628.29	636.58	625.63	626.44	1,364,273	-2.80(-0.44%)
Mar 09, 2026	617.84	630.68	608.92	629.24	2,101,053	+6.16(+0.99%)
Mar 06, 2026	627.49	627.49	620.09	623.08	1,426,748	-14.90(-2.34%)
Mar 05, 2026	641.51	647.01	633.32	637.98	2,061,000	-8.96(-1.38%)
Mar 04, 2026	649.83	651.79	642.12	646.94	957,103	-0.07(-0.01%)
Mar 03, 2026	642.94	649.81	632.24	647.01	2,795,509	-11.35(-1.72%)
Mar 02, 2026	647.48	659.72	647.08	658.36	1,670,684	+5.54(+0.85%)
Feb 27, 2026	650.82	652.89	646.71	652.82	1,029,171	-5.32(-0.81%)
Feb 26, 2026	657.35	660.08	650.81	658.14	916,598	+2.50(+0.38%)
Feb 25, 2026	657.92	657.92	650.76	655.64	728,659	+2.42(+0.37%)
Feb 24, 2026	647.10	654.17	646.34	653.22	688,044	+6.10(+0.94%)
Feb 23, 2026	655.53	656.78	643.36	647.12	1,032,410	-11.49(-1.74%)
Feb 20, 2026	652.12	662.65	652.12	658.61	975,065	+4.11(+0.63%)
Feb 19, 2026	651.52	654.81	649.94	654.50	617,411	-0.13(-0.02%)
Feb 18, 2026	651.90	659.21	650.00	654.63	1,288,662	+2.87(+0.44%)
Feb 17, 2026	649.98	653.64	643.63	651.76	1,055,010	+1.10(+0.17%)
Feb 13, 2026	644.47	654.09	640.45	650.66	920,611	+6.16(+0.96%)
Feb 12, 2026	658.04	662.60	641.11	644.50	1,187,262	-9.21(-1.41%)
Feb 11, 2026	658.83	661.18	649.96	653.71	818,592	-1.65(-0.25%)
Feb 10, 2026	655.94	658.34	653.98	655.36	666,231	-0.31(-0.05%)
Feb 09, 2026	653.92	657.43	651.58	655.67	771,894	+0.35(+0.05%)
Feb 06, 2026	642.99	656.03	642.00	655.32	2,184,947	+20.38(+3.21%)
Feb 05, 2026	633.42	640.40	632.48	634.94	957,188	-3.38(-0.53%)
Feb 04, 2026	637.30	642.00	630.74	638.32	1,192,745	+4.44(+0.70%)
Feb 03, 2026	634.70	639.03	626.72	633.88	1,208,613	+1.19(+0.19%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices