Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Growth Equity ETF SPDR (NY: SYG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 75.47 76.63 75.47 76.22 8,891 +1.57(+2.10%)
Oct 30, 2018 74.02 74.65 74.02 74.65 2,720 +1.49(+2.04%)
Oct 29, 2018 75.62 75.99 73.16 73.16 2,913 -2.10(-2.79%)
Oct 26, 2018 75.19 75.26 75.19 75.25 49,694 -1.29(-1.69%)
Oct 25, 2018 76.02 76.55 76.02 76.55 273 +1.35(+1.80%)
Oct 24, 2018 77.70 77.70 75.19 75.19 576 -2.23(-2.88%)
Oct 23, 2018 76.71 77.43 76.51 77.43 1,661 -0.92(-1.17%)
Oct 22, 2018 78.40 78.59 78.16 78.34 3,205 -0.78(-0.99%)
Oct 19, 2018 79.13 79.13 79.13 79.13 103 +0.00(+0.00%)
Oct 18, 2018 79.92 79.92 79.13 79.13 900 -1.13(-1.41%)
Oct 17, 2018 79.76 80.25 79.55 80.25 2,012 -0.10(-0.12%)
Oct 16, 2018 79.99 80.35 79.99 80.35 836 +1.70(+2.17%)
Oct 15, 2018 78.66 78.66 78.34 78.65 1,076 +0.76(+0.98%)
Oct 12, 2018 78.90 78.90 77.89 77.89 724 +0.03(+0.04%)
Oct 11, 2018 78.18 79.13 77.86 77.86 9,285 -1.66(-2.08%)
Oct 10, 2018 80.11 80.11 79.52 79.52 616 -2.45(-2.99%)
Oct 09, 2018 82.03 82.20 81.79 81.97 847 +0.15(+0.19%)
Oct 08, 2018 81.81 81.81 81.81 81.81 338 +0.03(+0.04%)
Oct 05, 2018 81.98 81.98 81.78 81.78 931 -0.78(-0.94%)
Oct 04, 2018 84.02 84.02 82.56 82.56 1,265 -1.20(-1.43%)
Oct 03, 2018 84.52 84.52 83.75 83.75 1,438 -0.24(-0.29%)
Oct 02, 2018 84.03 84.13 83.90 84.00 3,015 +0.01(+0.01%)
Oct 01, 2018 84.22 84.34 83.99 83.99 3,392 +0.60(+0.72%)
Sep 28, 2018 83.39 83.39 83.39 83.39 103 -0.00(-0.00%)
Sep 27, 2018 83.39 83.39 83.39 83.39 264 -0.10(-0.12%)
Sep 26, 2018 83.67 83.67 83.22 83.49 3,497 +0.30(+0.36%)
Sep 25, 2018 83.20 83.20 83.19 83.19 869 +0.29(+0.35%)
Sep 24, 2018 82.91 82.91 82.90 82.90 423 +0.44(+0.54%)
Sep 21, 2018 82.46 82.46 82.46 82.46 103 -0.00(-0.00%)
Sep 20, 2018 82.46 82.46 70 +0.00(+0.00%)
Sep 19, 2018 82.46 82.46 139 +0.00(+0.00%)
Sep 18, 2018 82.53 82.53 82.41 82.46 1,159 +0.15(+0.18%)
Sep 17, 2018 82.39 82.58 82.16 82.31 3,460 -0.54(-0.65%)
Sep 14, 2018 82.82 82.85 82.46 82.85 1,869 +0.17(+0.21%)
Sep 13, 2018 82.68 82.68 82.67 82.67 286 +0.82(+1.00%)
Sep 12, 2018 81.86 81.86 13 +0.00(+0.00%)
Sep 11, 2018 81.87 81.87 81.59 81.86 1,616 +0.10(+0.12%)
Sep 10, 2018 81.69 81.99 81.66 81.76 1,086 +0.02(+0.03%)
Sep 07, 2018 81.61 81.76 81.61 81.74 726 -0.11(-0.14%)
Sep 06, 2018 81.75 81.85 81.19 81.85 9,598 -0.07(-0.08%)
Sep 05, 2018 81.76 81.92 81.75 81.92 19,944 -0.45(-0.55%)
Sep 04, 2018 82.76 82.76 82.27 82.37 1,176 -0.37(-0.45%)
Aug 31, 2018 82.75 82.75 82.75 0 +0.36(+0.44%)
Aug 30, 2018 82.63 82.91 82.38 82.39 2,014 +0.10(+0.12%)
Aug 29, 2018 82.27 82.29 82.27 82.29 694 -0.09(-0.11%)
Aug 28, 2018 82.38 82.38 82.38 82.38 424 +0.24(+0.29%)
Aug 27, 2018 81.83 82.15 81.83 82.14 2,409 +0.65(+0.79%)
Aug 24, 2018 81.50 81.50 81.50 81.50 830 +0.39(+0.47%)
Aug 23, 2018 81.01 81.11 81.01 81.11 558 -0.33(-0.41%)
Aug 22, 2018 81.27 81.46 81.27 81.45 491 +0.04(+0.04%)
Aug 21, 2018 81.41 81.41 81.27 81.41 1,532 +0.22(+0.27%)
Aug 20, 2018 80.70 81.19 80.70 81.19 3,583 +0.44(+0.55%)
Aug 17, 2018 80.75 80.75 80.75 80.75 103 -0.00(-0.00%)
Aug 16, 2018 80.75 80.75 80.75 80.75 562 +0.18(+0.22%)
Aug 15, 2018 80.57 80.57 80.57 80.57 143 +0.00(+0.00%)
Aug 14, 2018 80.44 80.57 80.44 80.57 586 +0.43(+0.54%)
Aug 13, 2018 80.16 80.17 80.14 80.14 1,474 -0.99(-1.22%)
Aug 10, 2018 81.13 81.13 81.13 81.13 207 +0.00(+0.00%)
Aug 09, 2018 81.13 81.13 81.13 81.13 184 +0.00(+0.00%)
Aug 08, 2018 81.13 81.13 81.03 81.13 1,382 +0.02(+0.02%)
Aug 07, 2018 81.29 81.29 81.11 81.11 935 +0.26(+0.32%)
Aug 06, 2018 80.22 80.85 80.22 80.85 1,211 +0.66(+0.82%)
Aug 03, 2018 80.20 80.20 80.20 80.20 311 +0.22(+0.28%)
Aug 02, 2018 79.14 79.98 79.14 79.98 897 +0.65(+0.81%)
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.