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 (%)
Sep 30, 2020 107.36 107.71 107.36 107.71 524 +1.01(+0.94%)
Sep 29, 2020 106.71 106.71 106.71 106.71 245 -0.19(-0.18%)
Sep 28, 2020 106.98 106.98 106.79 106.89 582 +1.36(+1.29%)
Sep 25, 2020 104.31 105.54 104.31 105.54 901 +2.20(+2.13%)
Sep 24, 2020 102.02 103.82 102.02 103.34 4,220 +0.34(+0.33%)
Sep 23, 2020 105.37 105.37 103.00 103.00 844 -2.61(-2.47%)
Sep 22, 2020 103.78 105.63 103.62 105.61 4,800 +1.90(+1.84%)
Sep 21, 2020 102.23 103.70 102.23 103.70 580 +0.40(+0.39%)
Sep 18, 2020 102.63 103.30 102.22 103.30 801 -0.62(-0.60%)
Sep 17, 2020 104.42 104.42 103.67 103.92 586 -1.15(-1.10%)
Sep 16, 2020 106.38 106.43 105.07 105.07 926 -1.54(-1.44%)
Sep 15, 2020 106.75 106.85 106.61 106.61 539 +1.08(+1.03%)
Sep 14, 2020 105.41 106.14 105.41 105.52 1,290 +1.56(+1.50%)
Sep 11, 2020 104.09 104.09 103.89 103.97 701 -0.59(-0.56%)
Sep 10, 2020 107.78 107.78 104.56 104.56 1,162 -2.24(-2.10%)
Sep 09, 2020 105.04 107.18 104.94 106.80 3,515 +3.32(+3.21%)
Sep 08, 2020 104.97 105.01 103.48 103.48 1,321 -3.61(-3.37%)
Sep 04, 2020 108.54 108.54 104.51 107.09 4,610 -1.75(-1.61%)
Sep 03, 2020 112.24 112.24 107.92 108.84 3,041 -5.29(-4.63%)
Sep 02, 2020 113.66 114.13 112.72 114.13 2,429 +1.43(+1.27%)
Sep 01, 2020 112.61 112.70 112.61 112.70 643 +1.78(+1.61%)
Aug 31, 2020 110.68 110.92 110.68 110.92 202 +0.95(+0.86%)
Aug 28, 2020 109.91 110.17 109.65 109.98 1,002 +0.32(+0.29%)
Aug 27, 2020 109.42 110.10 109.14 109.66 1,442 -0.37(-0.33%)
Aug 26, 2020 108.58 110.03 108.58 110.03 1,323 +1.84(+1.71%)
Aug 25, 2020 107.33 108.18 107.33 108.18 1,150 +0.64(+0.60%)
Aug 24, 2020 108.02 108.02 107.38 107.54 1,069 +0.30(+0.28%)
Aug 21, 2020 106.34 107.24 106.34 107.24 1,303 +0.54(+0.51%)
Aug 20, 2020 105.63 106.70 105.63 106.70 666 +1.19(+1.13%)
Aug 19, 2020 105.81 106.30 105.51 105.51 1,240 -0.24(-0.23%)
Aug 18, 2020 105.32 105.76 105.32 105.74 1,007 +0.71(+0.68%)
Aug 17, 2020 104.65 105.13 104.65 105.03 6,275 +1.11(+1.06%)
Aug 14, 2020 104.13 104.14 103.67 103.93 1,303 -0.11(-0.11%)
Aug 13, 2020 104.17 104.46 104.04 104.04 975 +0.30(+0.28%)
Aug 12, 2020 103.26 103.86 103.25 103.74 1,054 +1.94(+1.91%)
Aug 11, 2020 103.92 103.92 101.78 101.80 8,728 -1.75(-1.69%)
Aug 10, 2020 104.01 104.01 103.01 103.55 6,114 -0.30(-0.29%)
Aug 07, 2020 104.21 104.21 103.71 103.86 300 -0.61(-0.58%)
Aug 06, 2020 103.52 104.47 103.52 104.47 176 +0.87(+0.84%)
Aug 05, 2020 103.54 103.60 103.54 103.60 786 +0.32(+0.31%)
Aug 04, 2020 103.10 103.27 103.10 103.27 935 +0.15(+0.15%)
Aug 03, 2020 103.04 103.12 103.04 103.12 365 +1.81(+1.78%)
Jul 31, 2020 100.61 101.32 100.61 101.32 200 +1.10(+1.10%)
Jul 30, 2020 99.69 100.22 99.69 100.22 1,909 +0.20(+0.20%)
Jul 29, 2020 100.02 100.02 100.02 100.02 174 +0.91(+0.91%)
Jul 28, 2020 99.94 100.10 99.11 99.11 16,167 -0.82(-0.82%)
Jul 27, 2020 99.63 99.93 99.63 99.93 1,071 +1.20(+1.22%)
Jul 24, 2020 98.86 98.86 98.73 98.73 701 -0.82(-0.82%)
Jul 23, 2020 101.29 101.72 99.55 99.55 4,452 -2.39(-2.34%)
Jul 22, 2020 101.91 101.93 101.70 101.93 12,483 +0.57(+0.56%)
Jul 21, 2020 102.55 102.55 101.35 101.36 2,024 -1.11(-1.08%)
Jul 20, 2020 100.51 102.47 100.51 102.47 830 +2.45(+2.45%)
Jul 17, 2020 100.01 100.07 99.98 100.03 8,519 +0.06(+0.06%)
Jul 16, 2020 99.41 99.97 99.41 99.97 858 -0.60(-0.60%)
Jul 15, 2020 100.69 100.69 100.39 100.57 15,624 +0.11(+0.11%)
Jul 14, 2020 100.03 100.46 100.03 100.46 217 +0.88(+0.88%)
Jul 13, 2020 101.64 101.64 99.58 99.58 889 -1.55(-1.53%)
Jul 10, 2020 100.73 101.12 100.73 101.12 1,002 +0.50(+0.49%)
Jul 09, 2020 100.02 100.62 100.02 100.62 429 +0.33(+0.33%)
Jul 08, 2020 99.35 100.29 99.35 100.29 280 +0.70(+0.70%)
Jul 07, 2020 100.45 100.60 99.59 99.59 2,619 -0.25(-0.25%)
Jul 06, 2020 99.98 99.98 99.85 99.85 338 +1.81(+1.85%)
Jul 02, 2020 103.05 103.05 98.03 98.04 18,843 +0.19(+0.20%)
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.