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 29, 2016 56.63 56.63 52.40 55.88 20,026 -1.64(-2.85%)
Apr 28, 2016 57.52 57.52 57.52 57.52 365 +0.23(+0.41%)
Apr 27, 2016 57.29 57.46 57.25 57.28 2,047 -0.18(-0.31%)
Apr 26, 2016 57.76 57.76 57.35 57.46 1,176 +0.31(+0.54%)
Apr 25, 2016 57.32 57.32 57.15 57.15 407 -0.18(-0.32%)
Apr 22, 2016 57.84 57.84 57.34 57.34 499 -0.19(-0.33%)
Apr 21, 2016 58.01 58.01 57.23 57.53 4,501 -0.30(-0.52%)
Apr 20, 2016 57.45 58.01 57.45 57.83 6,456 +0.02(+0.04%)
Apr 19, 2016 57.92 57.92 57.71 57.81 1,909 -0.01(-0.02%)
Apr 18, 2016 57.69 57.89 57.69 57.82 5,986 +0.31(+0.53%)
Apr 15, 2016 57.47 57.51 57.33 57.51 520 +0.08(+0.13%)
Apr 14, 2016 57.32 57.68 57.32 57.44 926 +0.05(+0.09%)
Apr 13, 2016 57.55 57.55 57.16 57.39 25,334 +0.55(+0.98%)
Apr 12, 2016 56.70 56.83 56.70 56.83 776 +0.26(+0.45%)
Apr 11, 2016 56.47 57.00 56.47 56.57 772 -0.14(-0.25%)
Apr 08, 2016 56.74 56.74 56.72 56.72 381 +0.37(+0.66%)
Apr 07, 2016 56.32 56.35 56.32 56.35 1,045 -0.69(-1.21%)
Apr 06, 2016 57.22 57.23 56.94 57.04 1,058 +0.32(+0.57%)
Apr 05, 2016 56.79 56.79 56.72 56.72 523 -0.52(-0.91%)
Apr 04, 2016 57.51 57.51 57.13 57.23 776 +0.31(+0.55%)
Apr 01, 2016 56.92 56.92 56.92 56.92 411 +0.26(+0.46%)
Mar 31, 2016 57.01 57.06 56.66 56.66 3,182 -0.09(-0.16%)
Mar 30, 2016 57.50 57.52 56.75 56.75 1,421 +0.77(+1.38%)
Mar 29, 2016 55.94 55.98 55.94 55.98 1,080 +0.28(+0.51%)
Mar 28, 2016 55.56 55.82 55.56 55.70 1,061 +0.17(+0.30%)
Mar 24, 2016 55.09 55.53 55.53 55.53 956 +0.03(+0.05%)
Mar 23, 2016 55.50 55.50 55.50 55.50 798 -0.50(-0.89%)
Mar 22, 2016 55.91 56.00 55.80 56.00 2,827 +0.22(+0.40%)
Mar 21, 2016 55.78 55.78 55.78 55.78 653 +0.10(+0.18%)
Mar 18, 2016 55.68 55.68 55.68 55.68 125 -0.18(-0.33%)
Mar 17, 2016 55.89 55.89 55.86 55.86 323 +0.65(+1.18%)
Mar 15, 2016 55.21 55.21 55.21 55.21 56 -0.14(-0.26%)
Mar 14, 2016 55.54 55.54 55.35 55.35 1,696 -0.29(-0.52%)
Mar 11, 2016 55.10 55.64 55.10 55.64 1,622 +1.65(+3.05%)
Mar 10, 2016 54.24 54.24 54.00 54.00 416 -0.45(-0.83%)
Mar 09, 2016 54.37 54.45 54.37 54.45 438 +0.07(+0.14%)
Mar 08, 2016 54.55 54.55 54.37 54.37 821 -0.45(-0.83%)
Mar 07, 2016 54.78 54.84 54.55 54.83 1,213 +0.10(+0.18%)
Mar 04, 2016 54.91 54.91 54.73 54.73 1,348 +0.02(+0.03%)
Mar 03, 2016 54.77 54.77 54.56 54.71 936 +0.16(+0.29%)
Mar 02, 2016 54.60 54.60 54.55 54.55 1,152 -0.11(-0.21%)
Mar 01, 2016 53.09 54.67 53.09 54.67 1,024 +1.15(+2.14%)
Feb 29, 2016 53.70 53.70 53.47 53.52 902 -0.47(-0.87%)
Feb 26, 2016 53.93 53.99 53.93 53.99 833 +0.22(+0.40%)
Feb 25, 2016 53.18 53.77 53.18 53.77 2,750 +1.14(+2.17%)
Feb 24, 2016 52.55 52.63 52.52 52.63 898 -0.35(-0.66%)
Feb 23, 2016 52.84 52.98 52.84 52.98 495 -0.29(-0.55%)
Feb 22, 2016 53.28 53.28 53.27 53.27 431 +0.86(+1.65%)
Feb 19, 2016 52.35 52.41 52.35 52.41 541 +0.05(+0.10%)
Feb 18, 2016 52.36 52.36 52.30 52.35 1,386 -0.37(-0.70%)
Feb 17, 2016 52.39 52.72 52.37 52.72 854 +1.16(+2.24%)
Feb 16, 2016 50.96 51.56 50.96 51.56 1,386 +0.90(+1.78%)
Feb 12, 2016 50.56 50.66 50.66 50.66 1,913 +0.99(+1.99%)
Feb 11, 2016 49.00 49.67 47.92 49.67 9,362 -0.76(-1.51%)
Feb 10, 2016 50.43 50.43 50.43 50.43 569 +1.03(+2.08%)
Feb 09, 2016 49.67 49.67 49.40 49.40 6,059 +0.26(+0.53%)
Feb 08, 2016 49.30 49.31 49.02 49.14 665 -1.94(-3.80%)
Feb 05, 2016 51.09 51.09 51.08 51.08 1,459 -0.16(-0.31%)
Feb 04, 2016 50.99 51.56 50.93 51.24 2,090 -0.05(-0.11%)
Feb 03, 2016 50.93 51.30 50.68 51.30 5,163 +0.18(+0.35%)
Feb 02, 2016 51.45 51.62 51.12 51.12 4,453 -1.36(-2.60%)
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.