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 (%)
Nov 30, 2017 74.59 75.09 74.59 75.09 53,536 +0.76(+1.02%)
Nov 29, 2017 74.88 74.88 74.29 74.34 53,692 -0.20(-0.27%)
Nov 28, 2017 74.77 74.78 74.73 74.54 2,116 -0.09(-0.11%)
Nov 27, 2017 75.14 75.14 74.42 74.62 5,029 +0.02(+0.02%)
Nov 24, 2017 74.61 74.61 74.61 74.61 576 +0.06(+0.08%)
Nov 22, 2017 74.60 74.61 74.55 74.55 1,139 -0.07(-0.09%)
Nov 21, 2017 74.09 74.74 74.09 74.61 6,535 +0.55(+0.75%)
Nov 20, 2017 74.16 74.16 74.00 74.06 2,993 +0.07(+0.09%)
Nov 17, 2017 73.98 74.01 73.96 73.99 937 -0.08(-0.10%)
Nov 16, 2017 73.79 74.28 73.79 74.07 2,180 +0.42(+0.57%)
Nov 15, 2017 73.52 73.65 73.52 73.65 4,133 -0.20(-0.27%)
Nov 14, 2017 74.14 74.14 73.63 73.85 2,997 +0.01(+0.01%)
Nov 13, 2017 73.66 73.97 73.50 73.84 2,120 -0.12(-0.17%)
Nov 10, 2017 73.74 73.96 73.74 73.96 2,073 +0.17(+0.23%)
Nov 09, 2017 73.94 73.94 73.42 73.79 2,125 -0.51(-0.68%)
Nov 08, 2017 73.90 74.40 73.90 74.30 1,459 +0.66(+0.90%)
Nov 07, 2017 73.82 73.82 73.64 73.64 2,270 -0.51(-0.68%)
Nov 06, 2017 74.12 74.20 74.01 74.15 3,157 +0.09(+0.12%)
Nov 03, 2017 73.80 74.06 73.64 74.06 12,752 +0.18(+0.25%)
Nov 02, 2017 73.89 73.95 73.72 73.88 2,512 -0.19(-0.26%)
Nov 01, 2017 74.44 74.44 74.01 74.07 1,723 -0.04(-0.05%)
Oct 31, 2017 73.85 74.12 73.74 74.11 2,509 +0.43(+0.58%)
Oct 30, 2017 73.73 73.73 73.49 73.68 3,063 +0.03(+0.04%)
Oct 27, 2017 73.21 73.65 73.21 73.65 3,345 +0.47(+0.64%)
Oct 26, 2017 73.29 73.31 73.08 73.18 3,000 +0.51(+0.70%)
Oct 25, 2017 73.08 73.30 72.67 72.67 1,444 -0.63(-0.86%)
Oct 24, 2017 73.46 73.56 73.29 73.30 11,756 +0.00(+0.00%)
Oct 23, 2017 73.73 73.73 73.30 73.30 1,535 -0.24(-0.32%)
Oct 20, 2017 73.33 73.66 73.33 73.54 2,858 +0.37(+0.51%)
Oct 19, 2017 72.69 73.19 72.65 73.17 5,463 -0.17(-0.23%)
Oct 18, 2017 73.71 73.71 73.26 73.33 1,975 +0.52(+0.71%)
Oct 17, 2017 73.15 73.17 72.82 72.82 5,466 -0.17(-0.24%)
Oct 13, 2017 72.99 72.99 72.99 128 +0.14(+0.19%)
Oct 12, 2017 73.19 73.19 72.71 72.85 1,342 -0.06(-0.08%)
Oct 11, 2017 73.12 73.12 72.71 72.90 5,716 +0.18(+0.25%)
Oct 10, 2017 73.00 73.11 72.66 72.72 3,907 -0.06(-0.08%)
Oct 09, 2017 72.82 72.91 72.71 72.78 1,503 +0.09(+0.12%)
Oct 06, 2017 72.69 72.69 72.69 72.69 415 -0.01(-0.01%)
Oct 05, 2017 72.86 72.86 72.52 72.70 2,907 +0.36(+0.49%)
Oct 04, 2017 72.24 72.42 72.24 72.34 3,224 +0.26(+0.37%)
Oct 03, 2017 72.16 72.18 72.08 72.08 2,617 +0.07(+0.10%)
Oct 02, 2017 72.32 72.32 71.86 72.00 1,614 +0.06(+0.08%)
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%)
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.