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 (%)
Jul 31, 2015 56.20 56.20 56.20 56.20 194 +0.00(+0.00%)
Jul 30, 2015 55.95 56.20 55.80 56.20 889 +0.38(+0.69%)
Jul 28, 2015 55.60 55.98 55.28 55.82 585 +0.80(+1.46%)
Jul 27, 2015 55.27 55.28 54.99 55.01 2,966 -0.29(-0.52%)
Jul 24, 2015 56.62 56.62 55.30 55.30 5,074 -0.86(-1.54%)
Jul 23, 2015 56.16 56.16 56.16 56.16 635 -0.23(-0.41%)
Jul 22, 2015 56.51 56.51 56.16 56.40 2,646 -0.13(-0.22%)
Jul 21, 2015 56.50 56.60 56.41 56.52 2,687 -0.17(-0.30%)
Jul 20, 2015 56.88 56.88 56.61 56.69 2,923 +0.16(+0.29%)
Jul 17, 2015 56.56 56.56 56.29 56.53 3,046 -0.21(-0.38%)
Jul 16, 2015 56.35 56.75 56.35 56.75 3,984 +0.63(+1.12%)
Jul 15, 2015 56.12 56.12 56.12 56.12 248 +0.00(+0.00%)
Jul 14, 2015 55.99 56.30 55.99 56.12 4,489 +0.46(+0.82%)
Jul 13, 2015 55.94 55.94 55.66 55.66 1,464 +0.38(+0.68%)
Jul 10, 2015 54.85 55.36 54.85 55.28 9,830 +1.09(+2.02%)
Jul 08, 2015 54.34 54.34 54.19 54.19 210 -0.15(-0.27%)
Jul 07, 2015 54.65 54.65 54.34 54.34 474 -0.25(-0.46%)
Jul 06, 2015 54.50 54.92 54.50 54.59 1,513 -0.08(-0.14%)
Jul 02, 2015 54.67 54.67 54.67 54.67 222 +0.04(+0.07%)
Jul 01, 2015 54.73 54.73 54.63 54.63 922 +0.22(+0.41%)
Jun 30, 2015 54.46 54.61 54.17 54.41 1,396 -0.59(-1.08%)
Jun 29, 2015 55.01 55.01 55.01 55.01 598 -0.57(-1.02%)
Jun 26, 2015 55.75 55.75 55.35 55.57 2,253 +0.06(+0.11%)
Jun 25, 2015 55.71 55.78 55.45 55.51 3,111 +0.13(+0.24%)
Jun 24, 2015 55.67 55.76 55.37 55.37 1,460 -0.28(-0.50%)
Jun 23, 2015 55.80 55.80 55.65 55.65 1,372 -0.17(-0.30%)
Jun 22, 2015 55.71 55.82 55.70 55.82 585 +0.15(+0.27%)
Jun 19, 2015 55.36 55.67 55.36 55.67 1,559 +0.15(+0.27%)
Jun 18, 2015 55.38 55.81 55.38 55.52 2,599 +0.93(+1.70%)
Jun 17, 2015 55.25 55.25 54.59 54.59 1,447 -0.21(-0.38%)
Jun 12, 2015 54.80 54.80 54.80 54.80 72 -0.13(-0.25%)
Jun 11, 2015 54.93 54.93 54.93 54.93 297 +0.08(+0.15%)
Jun 10, 2015 54.43 54.90 54.39 54.85 2,783 +0.87(+1.61%)
Jun 09, 2015 53.98 53.98 53.98 53.98 338 -0.03(-0.05%)
Jun 08, 2015 54.50 54.50 54.01 54.01 1,590 -0.23(-0.42%)
Jun 05, 2015 54.55 54.55 54.24 54.24 267 -0.40(-0.72%)
Jun 04, 2015 54.85 54.85 54.64 54.64 588 -0.35(-0.64%)
Jun 03, 2015 55.12 55.12 54.99 54.99 938 +0.10(+0.18%)
Jun 02, 2015 54.83 55.02 54.83 54.89 1,299 -0.05(-0.09%)
Jun 01, 2015 54.90 54.94 54.90 54.94 2,620 -0.01(-0.02%)
May 29, 2015 54.95 54.95 54.95 54.95 968 +0.21(+0.38%)
May 28, 2015 54.62 54.99 54.62 54.74 559 +0.49(+0.91%)
May 26, 2015 55.13 55.13 54.25 54.25 60 -0.92(-1.66%)
May 22, 2015 55.16 55.17 55.17 55.17 2,448 +0.09(+0.16%)
May 21, 2015 55.08 55.08 55.08 55.08 221 +0.18(+0.33%)
May 18, 2015 54.90 54.90 54.90 54.90 170 +0.04(+0.08%)
May 15, 2015 54.89 54.89 54.85 54.85 880 +0.49(+0.89%)
May 14, 2015 54.37 54.37 54.37 54.37 261 +0.23(+0.43%)
May 13, 2015 54.56 54.56 53.93 54.13 929 -0.18(-0.33%)
May 12, 2015 53.99 54.31 53.99 54.31 748 -0.09(-0.17%)
May 08, 2015 54.73 54.73 54.40 54.40 11 +1.07(+2.01%)
May 06, 2015 53.51 53.51 53.33 53.33 111 -0.67(-1.25%)
May 05, 2015 54.05 54.05 54.01 54.01 1,359 -0.10(-0.18%)
May 04, 2015 54.31 54.31 54.03 54.11 1,595 +0.55(+1.02%)
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.