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 (%)
Apr 30, 2019 82.09 82.46 82.09 82.46 352 -0.09(-0.11%)
Apr 29, 2019 82.52 82.68 82.52 82.55 696 +0.35(+0.42%)
Apr 26, 2019 81.72 82.20 81.72 82.20 914 +0.72(+0.88%)
Apr 25, 2019 81.56 81.56 81.49 81.49 517 -0.05(-0.07%)
Apr 24, 2019 81.64 81.71 81.54 81.54 1,370 -0.20(-0.24%)
Apr 23, 2019 81.15 81.74 81.15 81.74 628 +1.01(+1.25%)
Apr 22, 2019 80.56 80.73 80.56 80.73 1,638 +0.15(+0.18%)
Apr 18, 2019 80.63 80.63 80.58 80.58 304 +0.07(+0.09%)
Apr 17, 2019 80.74 80.74 80.51 80.51 367 -0.56(-0.69%)
Apr 16, 2019 81.66 81.66 81.07 81.07 551 -0.37(-0.45%)
Apr 15, 2019 81.42 81.44 81.23 81.44 1,199 +0.12(+0.14%)
Apr 12, 2019 81.29 81.32 81.29 81.32 203 +0.14(+0.18%)
Apr 11, 2019 81.46 81.46 80.97 81.18 1,598 -0.06(-0.07%)
Apr 10, 2019 81.02 81.23 81.02 81.23 439 +0.38(+0.47%)
Apr 09, 2019 80.86 81.05 80.85 80.85 757 -0.36(-0.44%)
Apr 08, 2019 80.91 81.21 80.91 81.21 372 +0.09(+0.11%)
Apr 05, 2019 81.06 81.11 81.02 81.11 4,468 +0.35(+0.43%)
Apr 04, 2019 80.64 80.76 80.30 80.76 1,584 -0.07(-0.09%)
Apr 03, 2019 80.57 80.84 80.57 80.84 819 +0.12(+0.15%)
Apr 02, 2019 80.59 80.72 80.59 80.72 655 -0.19(-0.23%)
Apr 01, 2019 80.65 80.90 80.51 80.90 19,803 +1.01(+1.27%)
Mar 29, 2019 79.89 79.89 79.89 79.89 101 +0.64(+0.81%)
Mar 28, 2019 79.17 79.25 79.17 79.25 238 +0.39(+0.49%)
Mar 27, 2019 79.62 79.62 78.86 78.86 2,885 -0.57(-0.72%)
Mar 26, 2019 79.75 79.75 79.28 79.43 989 +0.28(+0.36%)
Mar 25, 2019 78.80 79.15 78.74 79.15 697 +0.05(+0.06%)
Mar 22, 2019 79.97 79.97 79.10 79.10 203 -1.83(-2.26%)
Mar 21, 2019 80.43 80.95 80.43 80.93 3,065 +0.86(+1.08%)
Mar 20, 2019 80.00 80.23 79.70 80.06 2,173 -0.15(-0.18%)
Mar 19, 2019 80.28 80.51 80.18 80.21 5,000 +0.23(+0.29%)
Mar 18, 2019 79.40 80.08 79.40 79.98 3,910 +0.58(+0.74%)
Mar 15, 2019 79.23 79.40 79.23 79.40 507 +0.28(+0.35%)
Mar 14, 2019 79.12 79.23 79.12 79.12 1,229 -0.03(-0.04%)
Mar 13, 2019 78.92 79.57 78.92 79.15 3,387 +0.65(+0.83%)
Mar 12, 2019 78.34 78.60 78.34 78.50 578 +0.20(+0.25%)
Mar 11, 2019 77.31 78.30 77.31 78.30 1,874 +0.96(+1.24%)
Mar 08, 2019 76.66 77.34 76.66 77.34 7,837 -0.12(-0.15%)
Mar 07, 2019 77.38 77.69 77.32 77.46 665 -0.73(-0.93%)
Mar 06, 2019 78.37 78.37 78.19 78.19 282 -0.69(-0.87%)
Mar 05, 2019 78.59 78.88 78.59 78.88 286 +0.14(+0.18%)
Mar 04, 2019 78.29 78.73 78.21 78.73 924 -0.85(-1.07%)
Mar 01, 2019 79.82 79.82 79.42 79.59 2,035 +0.51(+0.65%)
Feb 28, 2019 79.20 79.20 79.08 79.08 310 -0.48(-0.60%)
Feb 27, 2019 79.15 79.56 79.15 79.56 870 -0.16(-0.20%)
Feb 26, 2019 79.80 79.80 79.72 79.72 241 -0.04(-0.05%)
Feb 25, 2019 80.15 80.29 79.76 79.76 1,712 -0.01(-0.01%)
Feb 22, 2019 79.50 79.77 79.50 79.77 508 +0.69(+0.88%)
Feb 21, 2019 79.07 79.07 79.07 79.07 198 -0.25(-0.32%)
Feb 20, 2019 79.57 79.58 79.06 79.32 3,064 -0.11(-0.13%)
Feb 19, 2019 79.33 79.55 79.33 79.43 1,601 +0.06(+0.07%)
Feb 15, 2019 79.19 79.37 79.19 79.37 1,832 +0.56(+0.72%)
Feb 14, 2019 78.60 78.97 78.56 78.81 3,327 +0.07(+0.09%)
Feb 13, 2019 78.68 78.74 78.68 78.74 414 +0.30(+0.38%)
Feb 12, 2019 78.48 78.48 78.44 78.44 643 +1.20(+1.55%)
Feb 11, 2019 77.35 77.59 77.24 77.24 634 +0.12(+0.16%)
Feb 08, 2019 77.12 77.12 77.12 77.12 305 -0.22(-0.28%)
Feb 07, 2019 77.33 77.34 76.79 77.34 575 -0.79(-1.01%)
Feb 06, 2019 78.42 78.42 77.92 78.13 5,953 -0.21(-0.27%)
Feb 05, 2019 78.28 78.51 78.10 78.34 9,935 +0.57(+0.73%)
Feb 04, 2019 77.57 77.78 77.57 77.77 2,614 +0.60(+0.78%)
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.