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 30, 2015 56.18 56.18 56.09 56.09 538 -0.21(-0.37%)
Oct 29, 2015 56.55 56.55 56.09 56.30 1,598 +0.59(+1.05%)
Oct 28, 2015 55.71 55.71 55.71 55.71 225 +0.32(+0.58%)
Oct 27, 2015 55.77 55.77 55.39 55.39 569 -0.29(-0.51%)
Oct 26, 2015 56.00 56.00 55.59 55.68 2,891 +0.01(+0.01%)
Oct 23, 2015 55.33 55.71 55.33 55.67 2,015 +1.37(+2.52%)
Oct 21, 2015 54.30 54.30 54.30 54.30 58 -0.33(-0.60%)
Oct 20, 2015 54.47 54.54 54.47 54.63 1,583 -0.05(-0.08%)
Oct 19, 2015 54.50 54.68 54.37 54.68 2,238 +0.44(+0.80%)
Oct 16, 2015 54.20 54.26 54.20 54.24 709 +0.11(+0.21%)
Oct 15, 2015 54.13 54.13 54.13 54.13 351 +0.17(+0.31%)
Oct 13, 2015 53.96 53.97 53.96 53.96 136 -0.08(-0.14%)
Oct 12, 2015 53.51 54.04 53.51 54.04 616 +0.11(+0.20%)
Oct 09, 2015 53.93 53.93 53.93 53.93 551 +0.29(+0.54%)
Oct 08, 2015 52.85 53.64 52.85 53.64 640 +0.57(+1.07%)
Oct 07, 2015 53.08 53.08 53.08 53.08 140 -0.08(-0.15%)
Oct 06, 2015 53.56 53.56 53.16 53.16 743 -0.23(-0.44%)
Oct 05, 2015 53.19 53.50 53.17 53.39 5,699 +1.14(+2.19%)
Oct 02, 2015 52.25 52.25 52.25 52.25 143 +0.41(+0.80%)
Oct 01, 2015 51.65 51.83 51.65 51.83 647 +0.40(+0.77%)
Sep 30, 2015 50.85 51.44 50.85 51.44 1,452 +0.79(+1.56%)
Sep 29, 2015 51.19 51.19 50.65 50.65 1,454 -0.34(-0.67%)
Sep 28, 2015 51.62 51.62 50.99 50.99 1,949 -1.87(-3.54%)
Sep 25, 2015 52.86 52.86 52.86 52.86 189 +0.57(+1.09%)
Sep 24, 2015 52.97 52.97 51.83 52.29 6,752 -0.65(-1.22%)
Sep 23, 2015 53.14 53.14 52.93 52.93 536 +0.29(+0.55%)
Sep 22, 2015 52.63 52.64 52.63 52.64 3,198 -0.91(-1.69%)
Sep 21, 2015 53.78 53.78 53.55 53.55 1,064 +0.01(+0.01%)
Sep 18, 2015 53.59 53.68 53.46 53.54 2,686 -0.48(-0.89%)
Sep 17, 2015 54.10 54.19 53.92 54.03 1,162 +0.31(+0.57%)
Sep 16, 2015 53.64 53.99 53.64 53.72 7,895 +0.51(+0.96%)
Sep 15, 2015 53.59 53.59 53.21 53.21 491 +0.02(+0.03%)
Sep 14, 2015 53.84 53.84 53.20 53.20 888 +0.35(+0.66%)
Sep 10, 2015 52.61 52.86 52.61 52.85 7 +0.45(+0.85%)
Sep 09, 2015 53.72 53.72 52.40 52.40 4,331 -0.04(-0.07%)
Sep 08, 2015 53.24 53.24 52.44 52.44 435 +0.50(+0.96%)
Sep 04, 2015 51.84 51.94 51.94 51.94 10,015 -0.37(-0.71%)
Sep 03, 2015 53.22 53.22 52.31 52.31 600 +0.13(+0.25%)
Sep 02, 2015 52.37 52.37 51.39 52.18 5,284 +1.01(+1.97%)
Sep 01, 2015 52.12 52.12 50.99 51.18 5,850 -2.02(-3.80%)
Aug 31, 2015 53.27 53.27 53.03 53.20 1,658 +0.06(+0.12%)
Aug 28, 2015 53.39 53.56 52.92 53.14 8,953 -0.24(-0.45%)
Aug 27, 2015 52.98 53.41 52.65 53.38 20,531 +1.17(+2.24%)
Aug 26, 2015 52.69 52.69 50.73 52.21 3,627 +0.91(+1.76%)
Aug 25, 2015 53.20 53.23 51.30 51.30 2,946 +0.33(+0.65%)
Aug 24, 2015 52.44 52.44 46.82 50.97 9,576 -1.80(-3.41%)
Aug 21, 2015 53.74 53.74 52.45 52.77 12,026 -1.74(-3.20%)
Aug 20, 2015 55.77 55.77 54.51 54.51 5,950 -1.24(-2.22%)
Aug 19, 2015 56.21 56.21 55.67 55.75 1,350 -0.34(-0.61%)
Aug 18, 2015 56.29 56.33 56.09 56.09 1,974 -0.15(-0.27%)
Aug 17, 2015 56.03 56.25 55.71 56.25 1,613 +0.34(+0.61%)
Aug 14, 2015 55.79 55.91 55.75 55.91 3,191 -0.08(-0.15%)
Aug 13, 2015 55.94 56.11 55.59 55.99 4,959 +0.10(+0.18%)
Aug 12, 2015 56.01 56.01 54.99 55.89 5,073 +0.10(+0.18%)
Aug 11, 2015 56.05 56.31 55.63 55.79 13,533 -0.49(-0.88%)
Aug 10, 2015 56.19 56.31 56.11 56.28 10,845 +0.81(+1.46%)
Aug 07, 2015 55.50 55.50 55.24 55.47 2,083 -0.12(-0.21%)
Aug 06, 2015 56.34 56.34 55.59 55.59 2,480 -0.80(-1.41%)
Aug 05, 2015 56.91 56.91 56.39 56.39 2,753 +0.40(+0.71%)
Aug 04, 2015 56.22 56.22 55.75 55.99 2,908 -0.17(-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.