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 (%)
Nov 30, 2015 56.43 56.56 56.42 56.49 1,571 -0.13(-0.23%)
Nov 27, 2015 56.46 56.62 56.46 56.62 367 -0.02(-0.03%)
Nov 25, 2015 56.61 56.63 56.63 56.63 665 +0.35(+0.62%)
Nov 24, 2015 56.24 56.29 55.77 56.28 1,630 +0.08(+0.14%)
Nov 20, 2015 56.20 56.20 56.20 56.20 489 +0.27(+0.49%)
Nov 19, 2015 55.93 55.94 55.93 55.93 26,802 +0.20(+0.36%)
Nov 18, 2015 55.54 55.73 55.54 55.73 1,274 +0.73(+1.32%)
Nov 17, 2015 55.32 55.34 54.86 55.00 3,729 +0.27(+0.49%)
Nov 16, 2015 54.33 54.75 54.33 54.73 1,311 +0.29(+0.53%)
Nov 13, 2015 54.45 54.45 54.45 54.45 396 -0.95(-1.72%)
Nov 12, 2015 55.48 55.57 55.40 55.40 7,624 -0.74(-1.31%)
Nov 11, 2015 56.31 56.31 56.14 56.14 1,214 -0.02(-0.04%)
Nov 10, 2015 56.21 56.21 55.65 56.16 1,273 -0.04(-0.07%)
Nov 09, 2015 56.78 56.78 55.88 56.20 2,512 -0.50(-0.87%)
Nov 06, 2015 56.33 56.69 56.33 56.69 483 +0.19(+0.33%)
Nov 05, 2015 56.37 56.51 56.21 56.51 1,824 +0.17(+0.30%)
Nov 04, 2015 56.44 56.54 56.34 56.34 1,448 -0.18(-0.32%)
Nov 03, 2015 56.77 56.77 56.44 56.52 4,390 -0.08(-0.14%)
Nov 02, 2015 56.49 56.61 56.28 56.60 11,166 +0.51(+0.90%)
Oct 30, 2015 56.18 56.18 56.09 56.09 538 -0.21(-0.37%)
Oct 29, 2015 56.55 56.55 56.09 56.30 1,598 +0.59(+1.05%)
Oct 28, 2015 55.71 55.71 55.71 55.71 225 +0.32(+0.58%)
Oct 27, 2015 55.77 55.77 55.39 55.39 569 -0.29(-0.51%)
Oct 26, 2015 56.00 56.00 55.59 55.68 2,891 +0.01(+0.01%)
Oct 23, 2015 55.33 55.71 55.33 55.67 2,015 +1.37(+2.52%)
Oct 21, 2015 54.30 54.30 54.30 54.30 58 -0.33(-0.60%)
Oct 20, 2015 54.47 54.54 54.47 54.63 1,583 -0.05(-0.08%)
Oct 19, 2015 54.50 54.68 54.37 54.68 2,238 +0.44(+0.80%)
Oct 16, 2015 54.20 54.26 54.20 54.24 709 +0.11(+0.21%)
Oct 15, 2015 54.13 54.13 54.13 54.13 351 +0.17(+0.31%)
Oct 13, 2015 53.96 53.97 53.96 53.96 136 -0.08(-0.14%)
Oct 12, 2015 53.51 54.04 53.51 54.04 616 +0.11(+0.20%)
Oct 09, 2015 53.93 53.93 53.93 53.93 551 +0.29(+0.54%)
Oct 08, 2015 52.85 53.64 52.85 53.64 640 +0.57(+1.07%)
Oct 07, 2015 53.08 53.08 53.08 53.08 140 -0.08(-0.15%)
Oct 06, 2015 53.56 53.56 53.16 53.16 743 -0.23(-0.44%)
Oct 05, 2015 53.19 53.50 53.17 53.39 5,699 +1.14(+2.19%)
Oct 02, 2015 52.25 52.25 52.25 52.25 143 +0.41(+0.80%)
Oct 01, 2015 51.65 51.83 51.65 51.83 647 +0.40(+0.77%)
Sep 30, 2015 50.85 51.44 50.85 51.44 1,452 +0.79(+1.56%)
Sep 29, 2015 51.19 51.19 50.65 50.65 1,454 -0.34(-0.67%)
Sep 28, 2015 51.62 51.62 50.99 50.99 1,949 -1.87(-3.54%)
Sep 25, 2015 52.86 52.86 52.86 52.86 189 +0.57(+1.09%)
Sep 24, 2015 52.97 52.97 51.83 52.29 6,752 -0.65(-1.22%)
Sep 23, 2015 53.14 53.14 52.93 52.93 536 +0.29(+0.55%)
Sep 22, 2015 52.63 52.64 52.63 52.64 3,198 -0.91(-1.69%)
Sep 21, 2015 53.78 53.78 53.55 53.55 1,064 +0.01(+0.01%)
Sep 18, 2015 53.59 53.68 53.46 53.54 2,686 -0.48(-0.89%)
Sep 17, 2015 54.10 54.19 53.92 54.03 1,162 +0.31(+0.57%)
Sep 16, 2015 53.64 53.99 53.64 53.72 7,895 +0.51(+0.96%)
Sep 15, 2015 53.59 53.59 53.21 53.21 491 +0.02(+0.03%)
Sep 14, 2015 53.84 53.84 53.20 53.20 888 +0.35(+0.66%)
Sep 10, 2015 52.61 52.86 52.61 52.85 7 +0.45(+0.85%)
Sep 09, 2015 53.72 53.72 52.40 52.40 4,331 -0.04(-0.07%)
Sep 08, 2015 53.24 53.24 52.44 52.44 435 +0.50(+0.96%)
Sep 04, 2015 51.84 51.94 51.94 51.94 10,015 -0.37(-0.71%)
Sep 03, 2015 53.22 53.22 52.31 52.31 600 +0.13(+0.25%)
Sep 02, 2015 52.37 52.37 51.39 52.18 5,284 +1.01(+1.97%)
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.