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 (%)
Apr 28, 2017 66.01 66.01 65.75 65.95 5,849 +0.01(+0.01%)
Apr 27, 2017 66.02 66.05 65.89 65.94 3,061 +0.21(+0.32%)
Apr 26, 2017 65.79 66.02 65.65 65.73 30,797 +0.13(+0.20%)
Apr 25, 2017 66.08 66.08 65.42 65.60 21,296 -0.11(-0.17%)
Apr 24, 2017 66.62 66.62 65.46 65.71 20,823 +0.64(+0.99%)
Apr 21, 2017 65.05 65.07 65.05 65.07 377 +0.23(+0.36%)
Apr 20, 2017 64.83 64.83 64.83 64.83 573 +0.15(+0.23%)
Apr 19, 2017 64.77 64.77 64.68 64.68 871 +0.08(+0.13%)
Apr 18, 2017 64.49 64.60 64.49 64.60 1,185 -0.08(-0.12%)
Apr 17, 2017 64.67 64.89 64.57 64.68 1,805 +0.19(+0.30%)
Apr 13, 2017 64.71 64.81 64.49 64.49 1,566 -0.22(-0.34%)
Apr 12, 2017 64.89 64.89 64.61 64.70 1,561 -0.03(-0.04%)
Apr 11, 2017 64.74 64.91 64.55 64.73 1,137 -0.18(-0.28%)
Apr 10, 2017 65.13 65.15 64.84 64.91 2,040 +0.08(+0.12%)
Apr 07, 2017 64.84 64.84 64.84 64.84 284 +0.06(+0.09%)
Apr 06, 2017 65.03 65.03 64.78 64.78 2,717 +0.24(+0.37%)
Apr 05, 2017 65.48 65.48 64.54 64.54 1,098 -0.32(-0.50%)
Apr 04, 2017 65.01 65.04 64.77 64.86 1,107 -0.07(-0.11%)
Apr 03, 2017 64.86 64.93 64.86 64.93 447 -0.20(-0.31%)
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%)
Jan 03, 2017 59.60 59.60 59.60 59.60 436 -0.49(-0.81%)
Dec 28, 2016 60.09 60.09 60.09 0 -0.32(-0.52%)
Dec 27, 2016 60.43 60.43 60.41 60.41 382 +0.41(+0.69%)
Dec 23, 2016 59.99 59.99 59.99 0 -0.49(-0.81%)
Dec 21, 2016 60.48 88 -0.05(-0.09%)
Dec 20, 2016 60.53 60.53 60.53 60.53 237 +0.32(+0.53%)
Dec 19, 2016 60.44 60.44 60.20 60.22 987 -0.20(-0.33%)
Dec 16, 2016 60.28 60.63 60.28 60.41 5,337 -0.11(-0.18%)
Dec 15, 2016 60.52 60.52 60.52 60.52 371 -0.39(-0.64%)
Dec 13, 2016 60.91 10 +0.64(+1.07%)
Dec 12, 2016 60.31 60.31 60.27 60.27 1,092 +0.05(+0.08%)
Dec 08, 2016 60.22 75 +0.86(+1.45%)
Dec 06, 2016 59.36 2 +0.28(+0.48%)
Dec 05, 2016 59.15 59.18 59.04 59.08 4,323 +0.36(+0.62%)
Dec 02, 2016 58.86 58.98 58.71 58.71 930 -1.04(-1.74%)
Nov 29, 2016 59.75 49 +0.33(+0.55%)
Nov 28, 2016 59.45 59.47 59.42 59.42 760 +0.04(+0.06%)
Nov 23, 2016 59.39 1 +0.01(+0.02%)
Nov 22, 2016 59.30 59.41 59.24 59.38 1,038 +0.33(+0.56%)
Nov 21, 2016 58.89 59.08 58.89 59.05 415 +0.15(+0.26%)
Nov 18, 2016 58.94 58.94 58.89 58.89 768 -0.19(-0.33%)
Nov 15, 2016 59.09 36 +0.23(+0.39%)
Nov 11, 2016 58.86 47 -0.01(-0.02%)
Nov 10, 2016 58.92 58.94 58.87 58.87 2,353 +0.06(+0.10%)
Nov 09, 2016 57.88 59.00 57.38 58.81 3,383 +1.01(+1.75%)
Nov 08, 2016 57.80 57.80 57.80 57.80 108 +0.32(+0.56%)
Nov 07, 2016 57.47 57.47 57.47 57.47 143 +0.87(+1.53%)
Nov 04, 2016 56.66 56.66 56.61 56.61 367 -0.30(-0.53%)
Nov 01, 2016 56.91 302 -0.59(-1.02%)
Oct 31, 2016 57.26 57.65 57.26 57.49 3,095 +0.17(+0.30%)
Oct 28, 2016 57.33 57.33 57.32 57.32 215 -1.02(-1.75%)
Oct 18, 2016 58.34 51 +0.46(+0.80%)
Oct 17, 2016 57.86 57.88 57.80 57.88 2,730 -0.40(-0.69%)
Oct 12, 2016 58.07 58.28 58.07 58.28 2 +0.20(+0.34%)
Oct 11, 2016 58.15 58.15 57.94 58.08 878 -0.60(-1.02%)
Oct 07, 2016 58.70 58.70 58.68 58.68 116 +0.22(+0.37%)
Oct 04, 2016 58.46 58.46 58.46 58.46 11 -0.19(-0.32%)
Oct 03, 2016 58.67 58.72 58.65 58.65 1,376 -0.20(-0.34%)
Sep 30, 2016 58.85 58.85 58.85 58.85 96 +0.12(+0.20%)
Sep 29, 2016 58.73 58.73 58.73 58.73 30 +0.00(+0.00%)
Sep 28, 2016 58.73 58.73 58.73 58.73 0 +0.00(+0.00%)
Sep 27, 2016 58.74 58.78 58.73 58.73 624 -0.43(-0.73%)
Sep 23, 2016 58.82 59.17 58.82 59.17 22 -0.04(-0.06%)
Sep 22, 2016 59.20 59.20 59.20 59.20 242 +0.17(+0.29%)
Sep 21, 2016 58.49 59.03 58.48 59.03 2,801 +0.48(+0.83%)
Sep 20, 2016 58.55 58.55 58.55 58.55 471 +0.40(+0.68%)
Sep 16, 2016 58.15 58.15 58.15 58.15 284 +0.13(+0.23%)
Sep 15, 2016 58.02 58.02 58.02 58.02 148 +0.33(+0.58%)
Sep 13, 2016 57.69 57.69 57.69 57.69 146 -0.35(-0.61%)
Sep 12, 2016 57.73 58.04 57.73 58.04 712 -0.40(-0.68%)
Sep 09, 2016 58.62 58.62 58.44 58.44 481 -0.39(-0.67%)
Sep 08, 2016 59.05 59.05 58.83 58.83 886 -0.39(-0.65%)
Sep 07, 2016 59.22 59.22 59.22 59.22 314 -0.01(-0.01%)
Sep 06, 2016 59.22 59.22 59.22 59.22 733 +0.61(+1.03%)
Sep 02, 2016 58.62 58.62 58.62 58.62 211 -0.02(-0.04%)
Aug 30, 2016 58.90 58.90 58.65 58.64 5 -0.42(-0.72%)
Aug 29, 2016 59.06 59.06 59.06 59.06 433 -0.22(-0.38%)
Aug 23, 2016 59.30 59.29 59.29 59.29 423 +0.21(+0.35%)
Aug 19, 2016 58.92 59.08 58.92 59.08 94 +0.04(+0.06%)
Aug 18, 2016 59.02 59.05 59.02 59.05 242 +0.15(+0.26%)
Aug 17, 2016 58.81 58.89 58.81 58.89 541 +0.18(+0.31%)
Aug 16, 2016 58.71 58.82 58.71 58.71 972 -0.29(-0.49%)
Aug 12, 2016 59.03 59.08 58.84 59.00 307 -0.16(-0.26%)
Aug 11, 2016 59.40 59.40 59.13 59.16 1,321 +0.37(+0.63%)
Aug 10, 2016 58.79 58.79 58.79 58.79 223 -0.12(-0.21%)
Aug 08, 2016 58.90 59.00 58.90 58.91 40 -0.41(-0.69%)
Aug 05, 2016 59.32 59.32 59.32 59.32 203 +0.67(+1.14%)
Aug 03, 2016 58.65 58.65 58.65 58.65 740 +0.22(+0.37%)
Aug 02, 2016 58.78 58.78 58.37 58.43 5,865 -0.70(-1.19%)
Aug 01, 2016 59.07 59.28 59.07 59.13 1,333 -0.01(-0.02%)
Jul 28, 2016 59.15 59.15 59.15 59.15 423 +0.00(+0.00%)
Jul 27, 2016 59.45 59.45 59.15 59.15 448 -0.19(-0.33%)
Jul 26, 2016 59.34 59.34 59.34 59.34 118 +0.03(+0.06%)
Jul 25, 2016 59.31 59.31 59.31 59.31 134 -0.29(-0.48%)
Jul 22, 2016 59.60 59.60 59.60 59.60 210 +0.24(+0.40%)
Jul 20, 2016 59.17 59.38 59.17 59.36 111 +0.24(+0.41%)
Jul 19, 2016 58.98 59.12 58.98 59.12 510 -0.16(-0.26%)
Jul 18, 2016 59.11 59.27 59.11 59.27 433 +0.10(+0.18%)
Jul 15, 2016 59.07 59.17 59.05 59.17 1,262 +0.00(+0.01%)
Jul 14, 2016 59.26 59.32 59.17 59.17 1,520 -0.03(-0.05%)
Jul 13, 2016 59.20 59.20 59.20 59.20 148 -0.15(-0.25%)
Jul 12, 2016 59.08 59.45 59.08 59.35 1,253 +0.34(+0.57%)
Jul 11, 2016 59.02 59.08 58.94 59.01 11,542 +1.37(+2.39%)
Jul 07, 2016 57.79 57.80 57.51 57.63 83 +0.52(+0.91%)
Jun 30, 2016 57.11 57.11 57.11 57.11 31 +1.55(+2.79%)
Jun 28, 2016 55.05 55.57 55.05 55.57 100 +0.97(+1.78%)
Jun 27, 2016 54.74 54.93 54.59 54.59 1,108 -1.80(-3.19%)
Jun 24, 2016 56.40 56.40 56.40 56.40 303 -0.21(-0.37%)
Jun 17, 2016 56.53 56.60 56.40 56.60 57 +0.40(+0.70%)
Jun 16, 2016 56.21 56.21 56.21 56.21 503 -0.66(-1.16%)
Jun 15, 2016 56.85 56.87 56.85 56.87 1,945 +0.30(+0.53%)
Jun 14, 2016 56.56 56.57 56.35 56.57 1,850 -0.45(-0.79%)
Jun 13, 2016 57.02 57.02 57.02 57.02 214 -0.56(-0.97%)
Jun 09, 2016 57.37 57.89 57.37 57.57 94 -0.25(-0.44%)
Jun 08, 2016 57.74 57.91 57.10 57.83 5,452 +0.02(+0.03%)
Jun 07, 2016 57.42 58.03 57.42 57.81 2,047 +0.41(+0.71%)
Jun 06, 2016 57.40 57.40 57.40 57.40 282 +0.01(+0.02%)
Jun 03, 2016 57.40 57.40 57.40 57.40 110 +0.05(+0.08%)
Jun 02, 2016 57.29 57.35 57.29 57.35 1,060 +0.07(+0.12%)
Jun 01, 2016 57.28 57.28 57.28 57.28 295 +0.25(+0.44%)
May 31, 2016 56.76 57.03 56.76 57.03 1,631 +0.11(+0.20%)
May 27, 2016 56.79 56.92 56.92 56.92 1,590 +0.10(+0.17%)
May 26, 2016 56.82 56.82 56.82 56.82 106 -0.15(-0.26%)
May 25, 2016 56.83 56.97 56.83 56.97 1,143 +0.32(+0.56%)
May 24, 2016 56.62 56.71 56.62 56.65 1,010 +0.60(+1.06%)
May 23, 2016 56.06 56.19 56.06 56.06 639 +0.31(+0.56%)
May 19, 2016 55.74 55.74 55.74 55.74 20 +0.09(+0.16%)
May 18, 2016 56.12 56.35 55.65 55.65 1,701 -0.31(-0.56%)
May 17, 2016 56.23 56.50 55.93 55.97 2,432 -0.60(-1.06%)
May 16, 2016 56.56 56.56 56.56 56.56 150 +0.25(+0.44%)
May 13, 2016 57.15 57.15 56.32 56.32 21,788 -0.51(-0.90%)
May 12, 2016 56.62 56.83 56.29 56.83 1,451 +0.19(+0.33%)
May 11, 2016 56.78 56.86 56.64 56.64 2,900 +0.05(+0.08%)
May 10, 2016 56.56 56.59 56.56 56.59 609 +0.15(+0.27%)
May 09, 2016 56.44 56.44 56.44 56.44 137 +0.38(+0.67%)
May 06, 2016 55.68 56.10 55.55 56.06 1,432 +0.10(+0.19%)
May 05, 2016 55.83 56.02 55.81 55.96 4,007 +0.07(+0.12%)
May 04, 2016 55.87 56.09 55.70 55.89 12,547 -0.43(-0.77%)
May 03, 2016 56.87 56.87 56.29 56.32 3,985 -0.30(-0.53%)
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.