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 (%)
Feb 28, 2020 83.23 84.53 82.24 84.53 30,483 -1.27(-1.48%)
Feb 27, 2020 86.30 87.84 85.80 85.80 2,281 -3.44(-3.86%)
Feb 26, 2020 89.96 90.62 89.11 89.24 2,906 +0.13(+0.14%)
Feb 25, 2020 92.01 92.01 89.11 89.11 3,095 -2.42(-2.64%)
Feb 24, 2020 91.57 92.38 91.37 91.53 2,740 -3.14(-3.31%)
Feb 21, 2020 95.12 95.12 94.49 94.67 2,313 -1.34(-1.39%)
Feb 20, 2020 95.67 96.01 95.17 96.01 1,520 -0.56(-0.58%)
Feb 19, 2020 96.78 96.78 96.57 96.57 256 +0.51(+0.53%)
Feb 18, 2020 96.08 96.08 96.05 96.05 353 -0.19(-0.19%)
Feb 14, 2020 96.35 96.54 96.12 96.24 1,509 +0.06(+0.06%)
Feb 13, 2020 96.22 96.22 96.18 96.18 128 -0.07(-0.08%)
Feb 12, 2020 96.26 96.26 96.26 96.26 233 +0.78(+0.82%)
Feb 11, 2020 95.50 95.68 95.48 95.48 722 +0.16(+0.17%)
Feb 10, 2020 95.06 95.32 95.06 95.32 3,456 +0.91(+0.96%)
Feb 07, 2020 94.22 94.41 94.22 94.41 100 -0.80(-0.84%)
Feb 06, 2020 94.97 95.21 94.97 95.21 815 +0.74(+0.78%)
Feb 05, 2020 94.48 94.48 94.48 94.48 6 +0.59(+0.63%)
Feb 04, 2020 93.18 93.89 93.14 93.89 1,122 +1.85(+2.01%)
Feb 03, 2020 91.40 92.04 91.40 92.04 487 +0.86(+0.95%)
Jan 31, 2020 91.43 91.43 91.18 91.18 201 -1.50(-1.62%)
Jan 30, 2020 92.15 92.68 92.15 92.68 879 +0.36(+0.39%)
Jan 29, 2020 92.50 92.54 92.32 92.32 1,032 +0.26(+0.28%)
Jan 28, 2020 92.05 92.08 92.05 92.06 969 +1.26(+1.39%)
Jan 27, 2020 91.07 91.07 90.80 90.80 495 -1.58(-1.71%)
Jan 24, 2020 93.02 93.02 92.38 92.38 1,106 -1.08(-1.16%)
Jan 23, 2020 92.74 93.46 92.74 93.46 1,667 +0.32(+0.35%)
Jan 22, 2020 93.14 93.14 93.14 93.14 61 +0.07(+0.07%)
Jan 21, 2020 93.04 93.07 93.04 93.07 428 -0.11(-0.12%)
Jan 17, 2020 93.45 93.45 92.88 93.18 1,006 +0.23(+0.25%)
Jan 16, 2020 92.62 92.95 92.62 92.95 719 +0.67(+0.73%)
Jan 15, 2020 92.59 92.59 92.28 92.28 490 -0.02(-0.02%)
Jan 14, 2020 92.62 92.64 92.30 92.30 710 -0.05(-0.05%)
Jan 13, 2020 92.13 92.35 92.13 92.35 321 +0.77(+0.84%)
Jan 10, 2020 91.58 91.58 91.58 91.58 100 +0.01(+0.01%)
Jan 09, 2020 91.57 91.57 91.57 91.57 16 +0.79(+0.87%)
Jan 08, 2020 90.59 90.78 90.59 90.78 458 +0.78(+0.86%)
Jan 07, 2020 90.02 90.21 90.00 90.00 9,898 -0.25(-0.27%)
Jan 06, 2020 89.75 90.25 89.75 90.25 2,520 +0.36(+0.40%)
Jan 03, 2020 89.46 90.14 89.46 89.89 25,151 -0.51(-0.57%)
Jan 02, 2020 89.68 90.41 89.68 90.41 2,528 +1.48(+1.67%)
Dec 31, 2019 89.15 89.15 88.92 88.92 704 -0.26(-0.29%)
Dec 30, 2019 89.01 89.39 88.99 89.18 636 -0.68(-0.76%)
Dec 27, 2019 90.00 90.00 89.86 89.86 301 -0.02(-0.02%)
Dec 26, 2019 89.76 89.88 89.76 89.88 390 +0.51(+0.57%)
Dec 24, 2019 89.39 89.49 89.37 89.37 603 -0.04(-0.04%)
Dec 23, 2019 89.85 89.85 89.41 89.41 1,321 +0.08(+0.08%)
Dec 20, 2019 89.30 89.33 89.30 89.33 301 +0.59(+0.66%)
Dec 19, 2019 88.39 88.75 88.39 88.75 403 +0.28(+0.31%)
Dec 18, 2019 88.64 88.64 88.47 88.47 162 +0.34(+0.39%)
Dec 17, 2019 88.21 88.21 88.13 88.13 137 -0.30(-0.34%)
Dec 16, 2019 88.40 88.45 88.40 88.43 1,552 +0.78(+0.89%)
Dec 13, 2019 87.45 87.65 87.33 87.65 62,854 +0.17(+0.19%)
Dec 12, 2019 87.48 87.48 87.48 87.48 224 +0.46(+0.53%)
Dec 11, 2019 86.67 87.12 86.67 87.02 984 +0.45(+0.52%)
Dec 10, 2019 86.73 86.73 86.50 86.57 1,167 -0.19(-0.22%)
Dec 09, 2019 87.04 87.04 86.76 86.76 631 -0.17(-0.20%)
Dec 06, 2019 86.77 87.09 86.76 86.93 62,450 +0.70(+0.81%)
Dec 05, 2019 86.31 86.32 86.02 86.23 3,549 -0.00(-0.00%)
Dec 04, 2019 86.28 86.33 86.22 86.23 2,881 +0.13(+0.15%)
Dec 03, 2019 85.44 86.10 85.26 86.10 3,356 -0.24(-0.28%)
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.