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 (%)
Oct 31, 2019 83.27 83.27 82.62 82.81 1,084 -0.53(-0.63%)
Oct 30, 2019 82.79 83.34 82.75 83.34 13,837 +0.29(+0.34%)
Oct 29, 2019 83.52 83.52 83.04 83.05 405 -0.16(-0.19%)
Oct 28, 2019 83.31 83.31 83.21 83.21 207 +0.67(+0.82%)
Oct 25, 2019 81.97 82.56 81.97 82.53 1,311 +0.48(+0.58%)
Oct 24, 2019 81.60 82.05 81.59 82.05 921 +0.96(+1.18%)
Oct 23, 2019 80.98 81.16 80.78 81.10 2,250 -0.22(-0.27%)
Oct 22, 2019 82.06 82.06 81.32 81.32 2,009 -0.41(-0.51%)
Oct 21, 2019 81.44 81.74 81.36 81.74 1,186 +0.44(+0.54%)
Oct 18, 2019 81.66 81.66 81.29 81.30 2,925 -0.63(-0.77%)
Oct 17, 2019 81.99 81.99 81.93 81.93 261 +0.39(+0.48%)
Oct 16, 2019 81.75 81.75 81.45 81.55 52,411 -0.59(-0.72%)
Oct 15, 2019 82.34 82.35 82.14 82.14 1,172 +0.82(+1.00%)
Oct 14, 2019 81.46 81.46 81.32 81.32 385 -0.14(-0.17%)
Oct 11, 2019 81.57 81.93 81.46 81.46 2,219 +1.15(+1.43%)
Oct 10, 2019 80.62 80.62 80.12 80.32 1,170 +0.38(+0.47%)
Oct 09, 2019 79.52 80.13 79.52 79.94 1,179 +0.82(+1.04%)
Oct 08, 2019 79.24 79.87 79.12 79.12 959 -1.37(-1.70%)
Oct 07, 2019 80.51 80.81 80.48 80.49 1,238 -0.16(-0.20%)
Oct 04, 2019 79.85 80.65 79.81 80.65 706 +1.40(+1.77%)
Oct 03, 2019 78.17 79.25 78.17 79.25 1,082 +0.82(+1.05%)
Oct 02, 2019 78.75 78.75 78.22 78.42 1,820 -1.47(-1.83%)
Oct 01, 2019 80.63 80.76 79.88 79.89 1,582 -0.79(-0.98%)
Sep 30, 2019 80.07 80.79 80.07 80.68 6,815 +0.88(+1.11%)
Sep 27, 2019 79.69 79.80 79.34 79.80 302 -0.79(-0.98%)
Sep 26, 2019 80.62 80.68 80.59 80.59 578 -0.43(-0.53%)
Sep 25, 2019 80.51 81.02 80.51 81.02 275 +0.50(+0.62%)
Sep 24, 2019 81.89 81.89 80.52 80.52 3,430 -1.08(-1.32%)
Sep 23, 2019 81.53 81.71 81.53 81.60 1,129 -0.21(-0.25%)
Sep 20, 2019 82.29 82.29 81.45 81.80 403 -0.27(-0.33%)
Sep 19, 2019 82.37 82.46 82.07 82.07 1,171 +0.35(+0.43%)
Sep 18, 2019 81.31 81.72 81.31 81.72 434 -0.05(-0.06%)
Sep 17, 2019 81.53 81.76 81.53 81.76 376 +0.29(+0.36%)
Sep 16, 2019 81.43 81.47 81.43 81.47 224 -0.21(-0.26%)
Sep 13, 2019 81.82 81.82 81.69 81.69 303 -0.55(-0.67%)
Sep 12, 2019 82.24 82.59 82.23 82.23 304 +0.09(+0.11%)
Sep 11, 2019 81.91 82.14 81.79 82.14 6,573 +0.37(+0.46%)
Sep 10, 2019 81.77 81.77 81.77 81.77 100 -0.20(-0.24%)
Sep 09, 2019 82.18 82.18 81.69 81.96 846 -0.21(-0.26%)
Sep 06, 2019 82.54 82.54 82.18 82.18 404 -0.35(-0.43%)
Sep 05, 2019 82.34 82.53 82.34 82.53 1,344 +1.25(+1.53%)
Sep 04, 2019 81.06 81.29 80.96 81.29 780 +0.86(+1.07%)
Sep 03, 2019 80.45 80.65 80.22 80.43 2,041 -0.60(-0.74%)
Aug 30, 2019 81.33 81.45 80.73 81.02 2,124 -0.20(-0.25%)
Aug 29, 2019 81.22 81.45 81.21 81.22 9,352 +0.73(+0.90%)
Aug 28, 2019 80.13 80.50 80.13 80.50 6,457 +0.17(+0.21%)
Aug 27, 2019 81.45 81.45 80.14 80.33 1,529 -0.50(-0.62%)
Aug 26, 2019 80.43 80.83 80.36 80.83 1,040 +1.16(+1.46%)
Aug 23, 2019 81.83 82.33 79.67 79.67 3,136 -2.51(-3.06%)
Aug 22, 2019 82.63 82.63 81.89 82.18 1,513 -0.25(-0.30%)
Aug 21, 2019 82.56 82.56 82.32 82.43 1,665 +0.94(+1.15%)
Aug 20, 2019 81.81 82.10 81.49 81.49 1,652 -0.66(-0.80%)
Aug 19, 2019 82.11 82.37 82.11 82.15 622 +0.48(+0.58%)
Aug 16, 2019 81.27 81.67 81.27 81.67 505 +1.29(+1.61%)
Aug 15, 2019 80.31 80.38 80.28 80.38 1,015 -0.03(-0.04%)
Aug 14, 2019 81.69 81.69 80.41 80.42 5,943 -2.55(-3.07%)
Aug 13, 2019 80.95 83.14 80.95 82.96 63,762 +1.87(+2.30%)
Aug 12, 2019 81.59 81.59 81.09 81.09 1,218 -1.15(-1.40%)
Aug 09, 2019 82.22 82.25 82.03 82.24 505 -0.52(-0.63%)
Aug 08, 2019 82.11 82.76 82.11 82.76 1,567 +1.29(+1.59%)
Aug 07, 2019 81.47 81.47 81.47 81.47 122 +0.27(+0.34%)
Aug 06, 2019 80.89 81.19 80.89 81.19 5,498 +0.93(+1.16%)
Aug 05, 2019 80.97 80.97 79.68 80.26 5,219 -2.71(-3.26%)
Aug 02, 2019 82.91 83.12 82.85 82.97 1,112 -0.82(-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.