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 (%)
Aug 31, 2015 53.27 53.27 53.03 53.20 1,658 +0.06(+0.12%)
Aug 28, 2015 53.39 53.56 52.92 53.14 8,953 -0.24(-0.45%)
Aug 27, 2015 52.98 53.41 52.65 53.38 20,531 +1.17(+2.24%)
Aug 26, 2015 52.69 52.69 50.73 52.21 3,627 +0.91(+1.76%)
Aug 25, 2015 53.20 53.23 51.30 51.30 2,946 +0.33(+0.65%)
Aug 24, 2015 52.44 52.44 46.82 50.97 9,576 -1.80(-3.41%)
Aug 21, 2015 53.74 53.74 52.45 52.77 12,026 -1.74(-3.20%)
Aug 20, 2015 55.77 55.77 54.51 54.51 5,950 -1.24(-2.22%)
Aug 19, 2015 56.21 56.21 55.67 55.75 1,350 -0.34(-0.61%)
Aug 18, 2015 56.29 56.33 56.09 56.09 1,974 -0.15(-0.27%)
Aug 17, 2015 56.03 56.25 55.71 56.25 1,613 +0.34(+0.61%)
Aug 14, 2015 55.79 55.91 55.75 55.91 3,191 -0.08(-0.15%)
Aug 13, 2015 55.94 56.11 55.59 55.99 4,959 +0.10(+0.18%)
Aug 12, 2015 56.01 56.01 54.99 55.89 5,073 +0.10(+0.18%)
Aug 11, 2015 56.05 56.31 55.63 55.79 13,533 -0.49(-0.88%)
Aug 10, 2015 56.19 56.31 56.11 56.28 10,845 +0.81(+1.46%)
Aug 07, 2015 55.50 55.50 55.24 55.47 2,083 -0.12(-0.21%)
Aug 06, 2015 56.34 56.34 55.59 55.59 2,480 -0.80(-1.41%)
Aug 05, 2015 56.91 56.91 56.39 56.39 2,753 +0.40(+0.71%)
Aug 04, 2015 56.22 56.22 55.75 55.99 2,908 -0.17(-0.30%)
Aug 03, 2015 56.69 56.93 55.98 56.16 4,364 -0.04(-0.06%)
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%)
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.