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 (%)
Mar 31, 2017 65.16 65.26 65.06 65.14 3,744 +0.09(+0.14%)
Mar 29, 2017 65.05 136 -0.01(-0.01%)
Mar 28, 2017 64.71 65.06 64.51 65.06 3,170 +0.48(+0.75%)
Mar 27, 2017 63.74 64.57 63.74 64.57 5,825 +0.32(+0.49%)
Mar 24, 2017 64.25 64.25 64.25 64.25 706 -0.37(-0.57%)
Mar 23, 2017 64.62 64.62 64.62 64.62 292 +0.09(+0.13%)
Mar 22, 2017 64.05 64.62 64.05 64.53 12,930 +0.15(+0.24%)
Mar 21, 2017 65.69 65.69 64.37 64.38 3,865 -0.90(-1.37%)
Mar 20, 2017 65.32 65.37 65.26 65.28 1,713 +0.14(+0.22%)
Mar 17, 2017 65.42 65.58 65.13 65.13 2,389 -0.28(-0.42%)
Mar 16, 2017 65.67 65.70 65.41 65.41 4,239 -0.09(-0.13%)
Mar 15, 2017 65.32 65.58 65.00 65.50 2,415 +0.56(+0.86%)
Mar 14, 2017 65.64 65.64 64.70 64.94 2,273 -0.39(-0.60%)
Mar 13, 2017 65.28 65.35 65.21 65.33 7,455 +0.11(+0.17%)
Mar 10, 2017 64.81 65.22 64.81 65.22 57,617 +0.40(+0.62%)
Mar 09, 2017 64.92 64.99 64.75 64.82 47,247 -0.13(-0.20%)
Mar 08, 2017 64.94 64.94 64.94 64.94 216 +0.09(+0.15%)
Mar 07, 2017 64.97 65.07 64.83 64.85 1,623 -0.24(-0.36%)
Mar 06, 2017 64.88 65.26 64.88 65.08 3,124 -0.21(-0.32%)
Mar 03, 2017 65.68 65.68 64.98 65.29 2,526 -0.09(-0.14%)
Mar 02, 2017 65.51 65.51 65.37 65.38 1,923 -0.15(-0.23%)
Mar 01, 2017 65.56 65.56 65.53 65.53 328 +0.49(+0.76%)
Feb 28, 2017 65.18 65.18 65.04 65.04 565 -0.06(-0.09%)
Feb 27, 2017 65.16 65.16 64.87 65.09 1,352 +0.32(+0.50%)
Feb 24, 2017 64.37 64.77 64.37 64.77 699 +0.25(+0.38%)
Feb 23, 2017 64.71 64.72 64.45 64.52 3,536 -0.19(-0.29%)
Feb 22, 2017 64.73 64.82 64.63 64.71 2,931 -0.11(-0.17%)
Feb 21, 2017 65.08 65.08 64.56 64.82 1,403 +0.44(+0.68%)
Feb 17, 2017 64.38 64.38 64.38 0 -0.10(-0.16%)
Feb 16, 2017 64.82 64.82 64.28 64.49 3,322 -0.01(-0.01%)
Feb 15, 2017 63.97 64.50 63.97 64.50 2,508 +0.52(+0.81%)
Feb 14, 2017 64.26 64.26 63.76 63.98 1,996 -0.00(-0.01%)
Feb 13, 2017 63.66 64.01 63.66 63.98 3,301 +0.27(+0.42%)
Feb 10, 2017 63.50 63.74 63.39 63.72 12,409 +0.38(+0.60%)
Feb 09, 2017 63.17 63.36 63.17 63.34 3,878 +0.40(+0.64%)
Feb 08, 2017 63.00 63.00 62.57 62.94 5,819 +0.23(+0.36%)
Feb 07, 2017 62.71 62.71 62.71 62.71 109 +0.00(+0.00%)
Feb 06, 2017 63.14 63.14 62.71 62.71 1,036 -0.27(-0.42%)
Feb 03, 2017 62.98 62.98 62.98 62.98 222 +0.57(+0.91%)
Feb 02, 2017 62.41 62.41 62.41 62.41 134 -0.16(-0.26%)
Feb 01, 2017 62.74 62.74 62.54 62.57 851 +0.49(+0.78%)
Jan 31, 2017 62.20 62.20 62.08 62.08 571 -0.40(-0.64%)
Jan 27, 2017 62.48 99 +0.03(+0.05%)
Jan 25, 2017 62.45 5 +0.80(+1.29%)
Jan 24, 2017 62.07 62.07 61.65 61.65 457 +0.12(+0.20%)
Jan 23, 2017 61.53 61.53 61.53 61.53 517 -0.12(-0.19%)
Jan 20, 2017 61.65 61.65 61.65 61.65 179 +0.10(+0.15%)
Jan 18, 2017 61.55 7 +0.20(+0.32%)
Jan 17, 2017 61.36 61.36 61.36 61.36 263 -0.20(-0.32%)
Jan 13, 2017 61.55 61.55 61.55 0 +0.50(+0.82%)
Jan 12, 2017 61.05 61.05 61.05 61.05 505 -0.08(-0.14%)
Jan 11, 2017 61.14 61.14 61.14 61.14 217 -0.00(-0.01%)
Jan 09, 2017 61.14 58 -0.04(-0.06%)
Jan 06, 2017 61.17 61.17 61.17 61.17 582 +0.42(+0.70%)
Jan 05, 2017 60.75 60.75 60.75 60.75 363 -0.01(-0.01%)
Jan 04, 2017 60.81 60.81 60.76 60.76 1,316 +1.16(+1.94%)
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.