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, 2020 77.21 77.79 76.79 76.99 1,702 -1.13(-1.45%)
Mar 30, 2020 76.86 78.12 76.86 78.12 3,525 +2.83(+3.76%)
Mar 27, 2020 75.65 76.50 75.19 75.29 1,808 -2.61(-3.35%)
Mar 26, 2020 74.97 77.90 74.97 77.90 5,803 +4.71(+6.44%)
Mar 25, 2020 73.72 75.25 72.07 73.19 6,715 +0.02(+0.03%)
Mar 24, 2020 71.78 73.17 71.78 73.17 3,525 +5.44(+8.04%)
Mar 23, 2020 68.26 68.38 66.59 67.73 11,797 -1.50(-2.16%)
Mar 20, 2020 73.07 73.07 69.22 69.22 6,029 -3.44(-4.74%)
Mar 19, 2020 70.87 74.28 70.52 72.67 12,326 +1.41(+1.98%)
Mar 18, 2020 70.97 72.29 67.59 71.26 7,648 -3.29(-4.41%)
Mar 17, 2020 72.15 75.45 72.01 74.55 5,653 +3.58(+5.04%)
Mar 16, 2020 72.60 76.02 70.97 70.97 23,094 -8.14(-10.29%)
Mar 13, 2020 78.92 79.11 74.34 79.11 8,249 +5.38(+7.30%)
Mar 12, 2020 73.41 78.29 73.41 73.72 7,626 -6.97(-8.64%)
Mar 11, 2020 81.98 82.09 80.47 80.69 2,611 -3.74(-4.43%)
Mar 10, 2020 82.42 84.44 80.31 84.44 12,166 +3.90(+4.85%)
Mar 09, 2020 78.28 82.90 78.28 80.53 14,539 -5.56(-6.46%)
Mar 06, 2020 85.10 86.09 84.25 86.09 5,734 -1.15(-1.31%)
Mar 05, 2020 87.21 88.49 86.74 87.24 12,252 -2.88(-3.20%)
Mar 04, 2020 88.73 90.12 87.80 90.12 3,741 +3.47(+4.01%)
Mar 03, 2020 90.24 90.24 85.88 86.65 6,716 -2.40(-2.70%)
Mar 02, 2020 86.09 89.06 86.09 89.05 2,849 +4.53(+5.36%)
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%)
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.