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 29, 2019 79.89 79.89 79.89 79.89 101 +0.64(+0.81%)
Mar 28, 2019 79.17 79.25 79.17 79.25 238 +0.39(+0.49%)
Mar 27, 2019 79.62 79.62 78.86 78.86 2,885 -0.57(-0.72%)
Mar 26, 2019 79.75 79.75 79.28 79.43 989 +0.28(+0.36%)
Mar 25, 2019 78.80 79.15 78.74 79.15 697 +0.05(+0.06%)
Mar 22, 2019 79.97 79.97 79.10 79.10 203 -1.83(-2.26%)
Mar 21, 2019 80.43 80.95 80.43 80.93 3,065 +0.86(+1.08%)
Mar 20, 2019 80.00 80.23 79.70 80.06 2,173 -0.15(-0.18%)
Mar 19, 2019 80.28 80.51 80.18 80.21 5,000 +0.23(+0.29%)
Mar 18, 2019 79.40 80.08 79.40 79.98 3,910 +0.58(+0.74%)
Mar 15, 2019 79.23 79.40 79.23 79.40 507 +0.28(+0.35%)
Mar 14, 2019 79.12 79.23 79.12 79.12 1,229 -0.03(-0.04%)
Mar 13, 2019 78.92 79.57 78.92 79.15 3,387 +0.65(+0.83%)
Mar 12, 2019 78.34 78.60 78.34 78.50 578 +0.20(+0.25%)
Mar 11, 2019 77.31 78.30 77.31 78.30 1,874 +0.96(+1.24%)
Mar 08, 2019 76.66 77.34 76.66 77.34 7,837 -0.12(-0.15%)
Mar 07, 2019 77.38 77.69 77.32 77.46 665 -0.73(-0.93%)
Mar 06, 2019 78.37 78.37 78.19 78.19 282 -0.69(-0.87%)
Mar 05, 2019 78.59 78.88 78.59 78.88 286 +0.14(+0.18%)
Mar 04, 2019 78.29 78.73 78.21 78.73 924 -0.85(-1.07%)
Mar 01, 2019 79.82 79.82 79.42 79.59 2,035 +0.51(+0.65%)
Feb 28, 2019 79.20 79.20 79.08 79.08 310 -0.48(-0.60%)
Feb 27, 2019 79.15 79.56 79.15 79.56 870 -0.16(-0.20%)
Feb 26, 2019 79.80 79.80 79.72 79.72 241 -0.04(-0.05%)
Feb 25, 2019 80.15 80.29 79.76 79.76 1,712 -0.01(-0.01%)
Feb 22, 2019 79.50 79.77 79.50 79.77 508 +0.69(+0.88%)
Feb 21, 2019 79.07 79.07 79.07 79.07 198 -0.25(-0.32%)
Feb 20, 2019 79.57 79.58 79.06 79.32 3,064 -0.11(-0.13%)
Feb 19, 2019 79.33 79.55 79.33 79.43 1,601 +0.06(+0.07%)
Feb 15, 2019 79.19 79.37 79.19 79.37 1,832 +0.56(+0.72%)
Feb 14, 2019 78.60 78.97 78.56 78.81 3,327 +0.07(+0.09%)
Feb 13, 2019 78.68 78.74 78.68 78.74 414 +0.30(+0.38%)
Feb 12, 2019 78.48 78.48 78.44 78.44 643 +1.20(+1.55%)
Feb 11, 2019 77.35 77.59 77.24 77.24 634 +0.12(+0.16%)
Feb 08, 2019 77.12 77.12 77.12 77.12 305 -0.22(-0.28%)
Feb 07, 2019 77.33 77.34 76.79 77.34 575 -0.79(-1.01%)
Feb 06, 2019 78.42 78.42 77.92 78.13 5,953 -0.21(-0.27%)
Feb 05, 2019 78.28 78.51 78.10 78.34 9,935 +0.57(+0.73%)
Feb 04, 2019 77.57 77.78 77.57 77.77 2,614 +0.60(+0.78%)
Feb 01, 2019 77.05 77.36 77.01 77.17 712 -0.47(-0.60%)
Jan 31, 2019 76.75 77.77 76.75 77.63 4,073 +0.96(+1.25%)
Jan 30, 2019 75.76 76.68 75.76 76.68 347 +1.60(+2.14%)
Jan 29, 2019 75.42 75.42 75.02 75.07 1,182 -0.13(-0.17%)
Jan 28, 2019 74.82 75.33 74.78 75.20 2,612 -0.57(-0.76%)
Jan 25, 2019 75.21 75.78 75.21 75.78 814 +1.01(+1.35%)
Jan 24, 2019 74.81 74.95 74.65 74.77 1,496 -0.05(-0.06%)
Jan 23, 2019 74.91 75.00 74.82 74.82 575 +0.83(+1.12%)
Jan 22, 2019 75.25 75.25 73.91 73.99 1,977 -1.38(-1.83%)
Jan 18, 2019 74.67 75.60 74.67 75.36 4,783 +0.75(+1.01%)
Jan 17, 2019 74.12 74.61 74.12 74.61 4,934 +0.50(+0.68%)
Jan 16, 2019 74.33 74.33 74.11 74.11 531 +0.15(+0.21%)
Jan 15, 2019 73.63 73.96 73.63 73.96 568 +0.96(+1.31%)
Jan 14, 2019 73.10 73.10 72.95 73.00 748 -0.38(-0.52%)
Jan 11, 2019 73.17 73.38 73.10 73.38 10,178 -0.09(-0.13%)
Jan 10, 2019 72.75 73.47 72.75 73.47 1,655 +0.44(+0.61%)
Jan 09, 2019 73.78 73.78 72.82 73.03 1,009 +0.27(+0.37%)
Jan 08, 2019 72.02 72.79 72.02 72.76 1,476 +0.97(+1.36%)
Jan 07, 2019 70.84 71.91 70.84 71.79 1,631 +0.97(+1.37%)
Jan 04, 2019 69.76 70.82 69.76 70.82 203 +2.47(+3.61%)
Jan 03, 2019 68.66 68.98 68.35 68.35 792 -1.19(-1.71%)
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.