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 29, 2019 87.91 87.91 87.32 87.32 1,614 -0.36(-0.41%)
Nov 27, 2019 87.47 87.68 87.47 87.68 1,210 +0.38(+0.44%)
Nov 26, 2019 87.29 87.30 87.29 87.30 457 +0.31(+0.35%)
Nov 25, 2019 86.90 86.99 86.89 86.99 1,013 +0.95(+1.10%)
Nov 22, 2019 85.90 86.04 85.90 86.04 1,513 +0.22(+0.26%)
Nov 21, 2019 85.96 85.96 85.68 85.82 595 -0.24(-0.27%)
Nov 20, 2019 86.38 86.38 85.68 86.06 2,285 +0.10(+0.11%)
Nov 19, 2019 85.96 86.17 85.94 85.96 1,685 +0.40(+0.47%)
Nov 18, 2019 85.35 85.60 85.35 85.56 796 +0.09(+0.10%)
Nov 15, 2019 84.97 85.47 84.97 85.47 1,210 +0.84(+0.99%)
Nov 14, 2019 84.57 84.63 84.27 84.63 2,240 +0.12(+0.14%)
Nov 13, 2019 84.56 84.56 84.51 84.51 917 +0.09(+0.10%)
Nov 12, 2019 84.60 84.60 84.38 84.43 1,361 +0.25(+0.30%)
Nov 11, 2019 84.14 84.17 84.14 84.17 417 -0.06(-0.07%)
Nov 08, 2019 83.64 84.23 83.62 84.23 4,439 +0.59(+0.71%)
Nov 07, 2019 84.14 84.14 83.59 83.64 1,394 +0.02(+0.02%)
Nov 06, 2019 83.44 83.62 83.44 83.62 1,096 -0.11(-0.13%)
Nov 05, 2019 83.85 83.85 83.73 83.73 1,511 -0.07(-0.09%)
Nov 04, 2019 83.75 83.81 83.75 83.80 864 +0.21(+0.25%)
Nov 01, 2019 83.52 83.60 83.33 83.60 1,008 +0.79(+0.95%)
Oct 31, 2019 83.27 83.27 82.62 82.81 1,084 -0.53(-0.63%)
Oct 30, 2019 82.79 83.34 82.75 83.34 13,837 +0.29(+0.34%)
Oct 29, 2019 83.52 83.52 83.04 83.05 405 -0.16(-0.19%)
Oct 28, 2019 83.31 83.31 83.21 83.21 207 +0.67(+0.82%)
Oct 25, 2019 81.97 82.56 81.97 82.53 1,311 +0.48(+0.58%)
Oct 24, 2019 81.60 82.05 81.59 82.05 921 +0.96(+1.18%)
Oct 23, 2019 80.98 81.16 80.78 81.10 2,250 -0.22(-0.27%)
Oct 22, 2019 82.06 82.06 81.32 81.32 2,009 -0.41(-0.51%)
Oct 21, 2019 81.44 81.74 81.36 81.74 1,186 +0.44(+0.54%)
Oct 18, 2019 81.66 81.66 81.29 81.30 2,925 -0.63(-0.77%)
Oct 17, 2019 81.99 81.99 81.93 81.93 261 +0.39(+0.48%)
Oct 16, 2019 81.75 81.75 81.45 81.55 52,411 -0.59(-0.72%)
Oct 15, 2019 82.34 82.35 82.14 82.14 1,172 +0.82(+1.00%)
Oct 14, 2019 81.46 81.46 81.32 81.32 385 -0.14(-0.17%)
Oct 11, 2019 81.57 81.93 81.46 81.46 2,219 +1.15(+1.43%)
Oct 10, 2019 80.62 80.62 80.12 80.32 1,170 +0.38(+0.47%)
Oct 09, 2019 79.52 80.13 79.52 79.94 1,179 +0.82(+1.04%)
Oct 08, 2019 79.24 79.87 79.12 79.12 959 -1.37(-1.70%)
Oct 07, 2019 80.51 80.81 80.48 80.49 1,238 -0.16(-0.20%)
Oct 04, 2019 79.85 80.65 79.81 80.65 706 +1.40(+1.77%)
Oct 03, 2019 78.17 79.25 78.17 79.25 1,082 +0.82(+1.05%)
Oct 02, 2019 78.75 78.75 78.22 78.42 1,820 -1.47(-1.83%)
Oct 01, 2019 80.63 80.76 79.88 79.89 1,582 -0.79(-0.98%)
Sep 30, 2019 80.07 80.79 80.07 80.68 6,815 +0.88(+1.11%)
Sep 27, 2019 79.69 79.80 79.34 79.80 302 -0.79(-0.98%)
Sep 26, 2019 80.62 80.68 80.59 80.59 578 -0.43(-0.53%)
Sep 25, 2019 80.51 81.02 80.51 81.02 275 +0.50(+0.62%)
Sep 24, 2019 81.89 81.89 80.52 80.52 3,430 -1.08(-1.32%)
Sep 23, 2019 81.53 81.71 81.53 81.60 1,129 -0.21(-0.25%)
Sep 20, 2019 82.29 82.29 81.45 81.80 403 -0.27(-0.33%)
Sep 19, 2019 82.37 82.46 82.07 82.07 1,171 +0.35(+0.43%)
Sep 18, 2019 81.31 81.72 81.31 81.72 434 -0.05(-0.06%)
Sep 17, 2019 81.53 81.76 81.53 81.76 376 +0.29(+0.36%)
Sep 16, 2019 81.43 81.47 81.43 81.47 224 -0.21(-0.26%)
Sep 13, 2019 81.82 81.82 81.69 81.69 303 -0.55(-0.67%)
Sep 12, 2019 82.24 82.59 82.23 82.23 304 +0.09(+0.11%)
Sep 11, 2019 81.91 82.14 81.79 82.14 6,573 +0.37(+0.46%)
Sep 10, 2019 81.77 81.77 81.77 81.77 100 -0.20(-0.24%)
Sep 09, 2019 82.18 82.18 81.69 81.96 846 -0.21(-0.26%)
Sep 06, 2019 82.54 82.54 82.18 82.18 404 -0.35(-0.43%)
Sep 05, 2019 82.34 82.53 82.34 82.53 1,344 +1.25(+1.53%)
Sep 04, 2019 81.06 81.29 80.96 81.29 780 +0.86(+1.07%)
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.