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 29, 2016 53.70 53.70 53.47 53.52 902 -0.47(-0.87%)
Feb 26, 2016 53.93 53.99 53.93 53.99 833 +0.22(+0.40%)
Feb 25, 2016 53.18 53.77 53.18 53.77 2,750 +1.14(+2.17%)
Feb 24, 2016 52.55 52.63 52.52 52.63 898 -0.35(-0.66%)
Feb 23, 2016 52.84 52.98 52.84 52.98 495 -0.29(-0.55%)
Feb 22, 2016 53.28 53.28 53.27 53.27 431 +0.86(+1.65%)
Feb 19, 2016 52.35 52.41 52.35 52.41 541 +0.05(+0.10%)
Feb 18, 2016 52.36 52.36 52.30 52.35 1,386 -0.37(-0.70%)
Feb 17, 2016 52.39 52.72 52.37 52.72 854 +1.16(+2.24%)
Feb 16, 2016 50.96 51.56 50.96 51.56 1,386 +0.90(+1.78%)
Feb 12, 2016 50.56 50.66 50.66 50.66 1,913 +0.99(+1.99%)
Feb 11, 2016 49.00 49.67 47.92 49.67 9,362 -0.76(-1.51%)
Feb 10, 2016 50.43 50.43 50.43 50.43 569 +1.03(+2.08%)
Feb 09, 2016 49.67 49.67 49.40 49.40 6,059 +0.26(+0.53%)
Feb 08, 2016 49.30 49.31 49.02 49.14 665 -1.94(-3.80%)
Feb 05, 2016 51.09 51.09 51.08 51.08 1,459 -0.16(-0.31%)
Feb 04, 2016 50.99 51.56 50.93 51.24 2,090 -0.05(-0.11%)
Feb 03, 2016 50.93 51.30 50.68 51.30 5,163 +0.18(+0.35%)
Feb 02, 2016 51.45 51.62 51.12 51.12 4,453 -1.36(-2.60%)
Feb 01, 2016 51.72 52.48 51.72 52.48 7,001 +0.38(+0.72%)
Jan 29, 2016 51.96 52.11 51.60 52.11 1,700 +0.27(+0.53%)
Jan 28, 2016 51.65 51.92 51.43 51.83 3,609 +0.33(+0.64%)
Jan 27, 2016 52.60 53.67 51.51 51.51 20,366 -0.84(-1.61%)
Jan 26, 2016 52.03 52.35 51.93 52.35 1,242 -0.24(-0.45%)
Jan 25, 2016 52.27 52.59 52.12 52.59 1,088 +0.28(+0.54%)
Jan 22, 2016 52.47 52.47 52.09 52.30 953 +0.77(+1.50%)
Jan 21, 2016 50.95 51.73 50.82 51.53 5,634 +0.10(+0.19%)
Jan 20, 2016 50.31 51.44 49.68 51.44 3,506 +0.19(+0.36%)
Jan 19, 2016 51.35 51.99 50.82 51.25 1,634 -0.27(-0.53%)
Jan 15, 2016 51.25 51.52 51.52 51.52 3,614 -0.72(-1.39%)
Jan 14, 2016 52.19 52.54 52.14 52.25 2,740 +0.39(+0.75%)
Jan 13, 2016 54.07 54.07 51.86 51.86 1,835 -1.64(-3.06%)
Jan 12, 2016 53.58 53.65 53.38 53.50 2,729 +0.58(+1.10%)
Jan 11, 2016 53.05 53.05 52.92 52.92 2,732 -0.21(-0.39%)
Jan 08, 2016 54.06 54.06 53.12 53.12 3,259 -0.53(-0.99%)
Jan 07, 2016 53.40 54.38 52.37 53.65 1,373 -1.23(-2.23%)
Jan 06, 2016 54.94 55.19 54.88 54.88 2,424 -1.03(-1.85%)
Jan 05, 2016 55.91 55.91 55.91 55.91 249 +0.39(+0.70%)
Jan 04, 2016 55.44 55.68 54.99 55.52 9,915 -1.23(-2.18%)
Dec 31, 2015 57.17 56.76 56.76 56.76 2,232 -0.47(-0.82%)
Dec 30, 2015 57.49 57.50 57.23 57.23 6,494 -0.36(-0.63%)
Dec 29, 2015 57.84 57.84 57.44 57.59 935 +2.10(+3.78%)
Dec 28, 2015 55.95 55.95 55.38 55.49 2,208 -0.46(-0.82%)
Dec 24, 2015 56.27 55.95 55.95 55.95 776 +0.01(+0.02%)
Dec 23, 2015 55.74 55.94 55.67 55.94 1,306 +0.48(+0.86%)
Dec 22, 2015 55.25 55.89 55.14 55.46 1,693 +0.67(+1.22%)
Dec 21, 2015 55.41 55.41 54.80 54.80 1,860 +0.14(+0.26%)
Dec 18, 2015 54.96 54.96 54.65 54.65 2,295 -0.86(-1.55%)
Dec 17, 2015 55.51 55.51 55.51 55.51 351 -0.87(-1.54%)
Dec 16, 2015 56.23 56.38 55.72 56.38 1,360 +0.90(+1.62%)
Dec 15, 2015 55.59 55.73 55.36 55.48 5,450 +0.59(+1.08%)
Dec 14, 2015 54.39 54.89 54.38 54.89 4,586 +0.40(+0.74%)
Dec 11, 2015 55.61 55.61 54.48 54.48 2,377 -1.53(-2.73%)
Dec 10, 2015 55.68 56.23 55.44 56.01 2,216 +0.43(+0.78%)
Dec 09, 2015 56.27 56.45 55.39 55.58 2,761 -0.71(-1.26%)
Dec 08, 2015 55.95 56.33 55.95 56.29 1,651 -0.06(-0.12%)
Dec 07, 2015 56.19 56.36 56.13 56.36 1,936 -0.42(-0.75%)
Dec 04, 2015 56.03 56.78 56.03 56.78 1,207 +1.10(+1.97%)
Dec 03, 2015 56.31 56.32 55.46 55.68 2,986 -0.58(-1.03%)
Dec 02, 2015 57.29 57.29 56.26 56.26 1,167 -0.69(-1.21%)
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.