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)

587.77 +5.28 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 585.47 588.25 581.35 587.77 566,163 +5.28(+0.91%)
Jul 24, 2025 585.50 586.48 582.31 582.49 543,954 -5.54(-0.94%)
Jul 23, 2025 587.16 588.38 585.38 588.03 546,872 +4.77(+0.82%)
Jul 22, 2025 576.91 584.20 576.91 583.26 1,024,410 +7.45(+1.29%)
Jul 21, 2025 580.78 581.31 575.50 575.81 575,222 -3.61(-0.62%)
Jul 18, 2025 582.36 582.47 577.21 579.42 755,246 -0.54(-0.09%)
Jul 17, 2025 573.08 581.01 573.08 579.96 903,055 +6.24(+1.09%)
Jul 16, 2025 572.85 574.41 565.43 573.72 716,809 +2.69(+0.47%)
Jul 15, 2025 583.02 583.56 570.76 571.03 463,312 -10.16(-1.75%)
Jul 14, 2025 578.15 581.56 577.55 581.19 402,977 +1.96(+0.34%)
Jul 11, 2025 580.59 581.45 578.27 579.23 637,066 -5.17(-0.88%)
Jul 10, 2025 581.22 587.81 580.76 584.40 852,604 +2.74(+0.47%)
Jul 09, 2025 581.87 582.10 577.45 581.66 504,124 +2.41(+0.42%)
Jul 08, 2025 577.54 582.13 577.24 579.25 799,527 +2.43(+0.42%)
Jul 07, 2025 579.03 583.09 573.26 576.82 620,321 -5.61(-0.96%)
Jul 03, 2025 580.80 583.85 580.49 582.43 391,589 +3.09(+0.53%)
Jul 02, 2025 573.88 579.40 571.81 579.34 862,151 +5.68(+0.99%)
Jul 01, 2025 564.77 577.62 564.32 573.66 1,138,511 +7.18(+1.27%)
Jun 30, 2025 567.63 567.79 564.46 566.48 1,257,528 -0.03(-0.01%)
Jun 27, 2025 566.40 570.21 563.30 566.51 983,174 +1.27(+0.22%)
Jun 26, 2025 559.93 565.58 559.59 565.24 1,020,020 +7.57(+1.36%)
Jun 25, 2025 562.28 562.50 556.82 557.67 694,001 -4.55(-0.81%)
Jun 24, 2025 560.40 563.41 558.33 562.22 946,140 +5.13(+0.92%)
Jun 23, 2025 550.58 557.56 547.05 557.09 783,919 +4.98(+0.90%)
Jun 20, 2025 555.00 555.96 549.73 552.11 905,439 -0.21(-0.04%)
Jun 18, 2025 550.51 556.65 549.57 552.32 584,422 +2.10(+0.38%)
Jun 17, 2025 550.94 554.12 549.86 550.21 545,863 -4.80(-0.87%)
Jun 16, 2025 553.85 557.95 552.17 555.02 1,430,844 +6.24(+1.14%)
Jun 13, 2025 550.97 555.06 546.75 548.78 678,743 -8.59(-1.54%)
Jun 12, 2025 553.36 557.42 552.49 557.37 759,059 +0.49(+0.09%)
Jun 11, 2025 561.13 561.85 555.32 556.88 567,158 -2.92(-0.52%)
Jun 10, 2025 559.74 561.91 557.88 559.80 617,427 +1.77(+0.32%)
Jun 09, 2025 558.71 560.98 555.66 558.03 856,640 +1.49(+0.27%)
Jun 06, 2025 556.94 557.62 554.09 556.54 663,820 +5.44(+0.99%)
Jun 05, 2025 552.54 554.65 548.23 551.10 554,541 -0.85(-0.15%)
Jun 04, 2025 553.43 555.12 551.88 551.95 464,700 -1.26(-0.23%)
Jun 03, 2025 546.87 554.08 544.91 553.20 1,086,189 +6.75(+1.23%)
Jun 02, 2025 545.72 546.75 538.67 546.46 760,906 -0.48(-0.09%)
May 30, 2025 546.76 549.09 542.29 546.93 637,188 -2.24(-0.41%)
May 29, 2025 550.97 551.97 544.63 549.18 490,505 +1.55(+0.28%)
May 28, 2025 554.28 555.38 547.03 547.63 578,414 -7.26(-1.31%)
May 27, 2025 549.69 554.90 546.14 554.89 1,433,771 +12.00(+2.21%)
May 23, 2025 536.31 544.54 536.00 542.89 668,189 -0.90(-0.16%)
May 22, 2025 542.78 546.91 540.74 543.78 754,122 -0.64(-0.12%)
May 21, 2025 554.31 555.46 544.18 544.42 770,949 -14.96(-2.67%)
May 20, 2025 560.53 561.92 557.54 559.38 684,801 -1.54(-0.28%)
May 19, 2025 555.74 561.39 555.48 560.93 776,385 -2.16(-0.38%)
May 16, 2025 557.87 563.14 555.45 563.09 808,577 +6.07(+1.09%)
May 15, 2025 553.93 557.32 551.84 557.02 829,929 +1.33(+0.24%)
May 14, 2025 557.22 558.26 554.61 555.70 829,777 -1.77(-0.32%)
May 13, 2025 557.33 560.09 556.33 557.47 828,196 +1.73(+0.31%)
May 12, 2025 555.00 557.96 551.27 555.74 1,104,305 +18.90(+3.52%)
May 09, 2025 538.64 539.51 534.82 536.84 542,697 -0.65(-0.12%)
May 08, 2025 535.68 542.22 532.89 537.49 599,026 +6.58(+1.24%)
May 07, 2025 531.27 533.64 527.43 530.91 761,181 +1.57(+0.30%)
May 06, 2025 528.63 533.61 526.52 529.34 514,407 -3.88(-0.73%)
May 05, 2025 530.04 536.79 530.04 533.22 792,531 -1.02(-0.19%)
May 02, 2025 528.86 535.48 528.50 534.24 920,688 +12.28(+2.35%)
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 Of Service.
 
 
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.