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 29, 2017 71.83 71.96 71.46 71.95 3,337 +0.47(+0.66%)
Sep 28, 2017 71.10 71.49 71.04 71.48 1,799 +0.03(+0.04%)
Sep 27, 2017 70.80 71.44 70.80 71.44 2,971 +0.50(+0.71%)
Sep 26, 2017 70.69 71.01 70.69 70.94 1,709 +0.53(+0.75%)
Sep 25, 2017 71.37 71.37 70.42 70.42 2,939 -0.60(-0.84%)
Sep 22, 2017 71.22 71.22 71.01 71.01 924 -0.08(-0.11%)
Sep 21, 2017 71.16 71.16 71.09 71.09 316 +0.28(+0.39%)
Sep 20, 2017 71.01 71.01 70.81 70.81 712 -0.46(-0.64%)
Sep 19, 2017 71.86 71.86 71.25 71.27 1,108 -0.20(-0.28%)
Sep 18, 2017 71.47 71.49 71.47 71.47 2,101 +0.03(+0.04%)
Sep 15, 2017 71.71 71.71 71.34 71.44 3,324 -0.10(-0.13%)
Sep 14, 2017 71.86 71.86 70.98 71.54 1,136 -0.10(-0.14%)
Sep 13, 2017 71.59 71.73 71.59 71.64 3,417 +0.10(+0.14%)
Sep 12, 2017 71.48 71.68 71.48 71.54 2,413 +0.08(+0.12%)
Sep 11, 2017 71.47 71.62 71.42 71.46 2,500 +0.58(+0.82%)
Sep 08, 2017 71.02 71.02 70.88 70.88 568 -0.24(-0.34%)
Sep 07, 2017 71.07 71.13 71.07 71.12 1,161 +0.10(+0.13%)
Sep 06, 2017 70.65 71.03 70.51 71.03 4,331 +0.44(+0.63%)
Sep 05, 2017 71.32 71.32 70.45 70.58 1,767 -0.70(-0.98%)
Sep 01, 2017 71.57 71.57 69.50 71.28 3,436 +0.12(+0.17%)
Aug 31, 2017 70.98 71.27 70.98 71.16 3,969 +0.56(+0.80%)
Aug 30, 2017 70.37 70.76 70.16 70.59 3,359 +0.56(+0.80%)
Aug 29, 2017 69.51 70.03 69.51 70.03 1,780 -0.07(-0.10%)
Aug 28, 2017 70.23 70.23 69.96 70.10 2,309 +0.24(+0.35%)
Aug 25, 2017 69.86 69.86 69.86 69.86 828 -0.24(-0.34%)
Aug 24, 2017 70.19 70.19 69.99 70.10 2,275 -0.08(-0.12%)
Aug 23, 2017 70.35 70.40 70.18 70.18 2,139 -0.32(-0.45%)
Aug 22, 2017 70.34 70.49 70.34 70.49 1,342 +1.14(+1.65%)
Aug 21, 2017 69.09 69.47 69.09 69.35 3,381 -0.20(-0.29%)
Aug 18, 2017 69.43 69.59 69.32 69.55 958 +0.10(+0.14%)
Aug 17, 2017 70.35 70.35 69.45 69.46 4,245 -1.00(-1.42%)
Aug 16, 2017 70.33 70.73 70.33 70.45 44,074 +0.19(+0.26%)
Aug 15, 2017 70.45 70.46 70.27 70.27 7,480 -0.10(-0.14%)
Aug 14, 2017 70.26 70.39 70.26 70.36 974 +0.70(+1.00%)
Aug 11, 2017 69.46 69.75 69.46 69.67 1,845 +0.22(+0.32%)
Aug 10, 2017 70.71 70.71 69.44 69.44 4,491 -1.03(-1.46%)
Aug 09, 2017 70.74 70.74 70.32 70.47 2,825 -0.81(-1.14%)
Aug 08, 2017 70.91 71.28 70.84 71.28 1,289 +0.49(+0.69%)
Aug 07, 2017 70.83 70.83 70.79 70.79 1,679 +0.37(+0.53%)
Aug 04, 2017 70.28 70.42 70.28 70.42 397 +0.07(+0.10%)
Aug 03, 2017 70.24 70.36 70.24 70.35 945 +0.35(+0.50%)
Aug 02, 2017 69.77 70.04 69.77 70.00 3,855 +0.00(+0.00%)
Aug 01, 2017 69.83 70.06 69.83 70.00 2,252 +0.09(+0.13%)
Jul 31, 2017 69.91 70.03 69.91 69.91 1,093 +0.25(+0.37%)
Jul 27, 2017 69.66 359 -0.50(-0.72%)
Jul 26, 2017 70.22 70.22 70.15 70.16 1,486 -0.03(-0.05%)
Jul 25, 2017 70.11 70.27 70.11 70.19 702 +0.24(+0.35%)
Jul 24, 2017 69.95 69.95 69.95 69.95 308 +0.24(+0.35%)
Jul 21, 2017 69.70 69.71 69.63 69.71 1,498 -0.18(-0.25%)
Jul 20, 2017 69.89 69.89 69.88 69.88 861 +0.29(+0.41%)
Jul 19, 2017 69.91 69.91 69.59 69.59 1,051 +0.42(+0.61%)
Jul 18, 2017 69.25 69.28 68.95 69.17 28,168 -0.20(-0.29%)
Jul 17, 2017 69.59 69.59 69.33 69.37 3,439 +0.09(+0.12%)
Jul 14, 2017 69.22 69.31 68.91 69.29 3,162 +0.50(+0.72%)
Jul 13, 2017 68.35 68.85 68.34 68.79 3,409 +0.07(+0.10%)
Jul 12, 2017 69.01 69.01 68.69 68.72 4,269 +0.51(+0.75%)
Jul 11, 2017 68.28 68.28 68.04 68.22 1,173 -0.14(-0.21%)
Jul 10, 2017 68.38 68.38 67.98 68.36 18,512 +0.27(+0.40%)
Jul 07, 2017 68.09 68.09 68.09 68.09 964 +0.60(+0.88%)
Jul 06, 2017 67.70 67.77 67.49 67.49 1,736 -0.46(-0.67%)
Jul 05, 2017 67.68 68.09 67.68 67.95 1,425 -0.20(-0.30%)
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.