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 (%)
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%)
May 02, 2016 56.32 56.72 56.32 56.62 766 +0.74(+1.33%)
Apr 29, 2016 56.63 56.63 52.40 55.88 20,026 -1.64(-2.85%)
Apr 28, 2016 57.52 57.52 57.52 57.52 365 +0.23(+0.41%)
Apr 27, 2016 57.29 57.46 57.25 57.28 2,047 -0.18(-0.31%)
Apr 26, 2016 57.76 57.76 57.35 57.46 1,176 +0.31(+0.54%)
Apr 25, 2016 57.32 57.32 57.15 57.15 407 -0.18(-0.32%)
Apr 22, 2016 57.84 57.84 57.34 57.34 499 -0.19(-0.33%)
Apr 21, 2016 58.01 58.01 57.23 57.53 4,501 -0.30(-0.52%)
Apr 20, 2016 57.45 58.01 57.45 57.83 6,456 +0.02(+0.04%)
Apr 19, 2016 57.92 57.92 57.71 57.81 1,909 -0.01(-0.02%)
Apr 18, 2016 57.69 57.89 57.69 57.82 5,986 +0.31(+0.53%)
Apr 15, 2016 57.47 57.51 57.33 57.51 520 +0.08(+0.13%)
Apr 14, 2016 57.32 57.68 57.32 57.44 926 +0.05(+0.09%)
Apr 13, 2016 57.55 57.55 57.16 57.39 25,334 +0.55(+0.98%)
Apr 12, 2016 56.70 56.83 56.70 56.83 776 +0.26(+0.45%)
Apr 11, 2016 56.47 57.00 56.47 56.57 772 -0.14(-0.25%)
Apr 08, 2016 56.74 56.74 56.72 56.72 381 +0.37(+0.66%)
Apr 07, 2016 56.32 56.35 56.32 56.35 1,045 -0.69(-1.21%)
Apr 06, 2016 57.22 57.23 56.94 57.04 1,058 +0.32(+0.57%)
Apr 05, 2016 56.79 56.79 56.72 56.72 523 -0.52(-0.91%)
Apr 04, 2016 57.51 57.51 57.13 57.23 776 +0.31(+0.55%)
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.