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 (%)
May 31, 2017 67.28 67.65 67.06 67.65 869 +0.13(+0.20%)
May 30, 2017 67.54 67.56 67.39 67.51 2,821 +0.15(+0.23%)
May 26, 2017 67.80 67.80 67.29 67.36 407,745 -0.17(-0.25%)
May 25, 2017 67.42 67.74 67.28 67.53 1,244 +1.25(+1.88%)
May 24, 2017 66.38 66.43 66.29 66.29 1,796 +0.14(+0.22%)
May 23, 2017 66.31 66.31 65.70 66.14 4,180 +0.48(+0.73%)
May 22, 2017 65.65 65.73 65.65 65.67 3,267 +0.12(+0.19%)
May 19, 2017 65.47 65.68 65.32 65.54 14,503 +0.69(+1.06%)
May 18, 2017 64.87 65.17 64.30 64.86 13,865 +0.02(+0.02%)
May 17, 2017 65.36 65.36 64.84 64.84 115,971 -1.30(-1.97%)
May 16, 2017 66.01 66.14 65.97 66.14 1,384 +0.00(+0.00%)
May 15, 2017 66.18 66.18 66.14 66.14 856 +0.21(+0.32%)
May 12, 2017 66.00 66.00 65.93 65.93 613 -0.20(-0.31%)
May 11, 2017 66.31 66.31 65.65 66.14 21,058 +0.00(+0.00%)
May 10, 2017 65.92 66.14 65.92 66.14 863 +0.20(+0.31%)
May 09, 2017 66.01 66.01 65.90 65.93 820 -0.01(-0.01%)
May 08, 2017 66.19 66.19 65.77 65.94 2,796 +0.08(+0.12%)
May 05, 2017 65.63 65.87 65.53 65.87 2,420 +0.35(+0.54%)
May 04, 2017 65.78 65.78 65.35 65.51 7,025 -0.09(-0.13%)
May 03, 2017 65.99 65.99 65.34 65.60 9,014 -0.31(-0.48%)
May 02, 2017 66.29 66.29 65.75 65.91 9,280 -0.15(-0.23%)
May 01, 2017 66.39 66.39 65.85 66.07 9,320 +0.12(+0.18%)
Apr 28, 2017 66.01 66.01 65.75 65.95 5,849 +0.01(+0.01%)
Apr 27, 2017 66.02 66.05 65.89 65.94 3,061 +0.21(+0.32%)
Apr 26, 2017 65.79 66.02 65.65 65.73 30,797 +0.13(+0.20%)
Apr 25, 2017 66.08 66.08 65.42 65.60 21,296 -0.11(-0.17%)
Apr 24, 2017 66.62 66.62 65.46 65.71 20,823 +0.64(+0.99%)
Apr 21, 2017 65.05 65.07 65.05 65.07 377 +0.23(+0.36%)
Apr 20, 2017 64.83 64.83 64.83 64.83 573 +0.15(+0.23%)
Apr 19, 2017 64.77 64.77 64.68 64.68 871 +0.08(+0.13%)
Apr 18, 2017 64.49 64.60 64.49 64.60 1,185 -0.08(-0.12%)
Apr 17, 2017 64.67 64.89 64.57 64.68 1,805 +0.19(+0.30%)
Apr 13, 2017 64.71 64.81 64.49 64.49 1,566 -0.22(-0.34%)
Apr 12, 2017 64.89 64.89 64.61 64.70 1,561 -0.03(-0.04%)
Apr 11, 2017 64.74 64.91 64.55 64.73 1,137 -0.18(-0.28%)
Apr 10, 2017 65.13 65.15 64.84 64.91 2,040 +0.08(+0.12%)
Apr 07, 2017 64.84 64.84 64.84 64.84 284 +0.06(+0.09%)
Apr 06, 2017 65.03 65.03 64.78 64.78 2,717 +0.24(+0.37%)
Apr 05, 2017 65.48 65.48 64.54 64.54 1,098 -0.32(-0.50%)
Apr 04, 2017 65.01 65.04 64.77 64.86 1,107 -0.07(-0.11%)
Apr 03, 2017 64.86 64.93 64.86 64.93 447 -0.20(-0.31%)
Mar 31, 2017 65.16 65.26 65.06 65.14 3,744 +0.09(+0.14%)
Mar 29, 2017 65.05 136 -0.01(-0.01%)
Mar 28, 2017 64.71 65.06 64.51 65.06 3,170 +0.48(+0.75%)
Mar 27, 2017 63.74 64.57 63.74 64.57 5,825 +0.32(+0.49%)
Mar 24, 2017 64.25 64.25 64.25 64.25 706 -0.37(-0.57%)
Mar 23, 2017 64.62 64.62 64.62 64.62 292 +0.09(+0.13%)
Mar 22, 2017 64.05 64.62 64.05 64.53 12,930 +0.15(+0.24%)
Mar 21, 2017 65.69 65.69 64.37 64.38 3,865 -0.90(-1.37%)
Mar 20, 2017 65.32 65.37 65.26 65.28 1,713 +0.14(+0.22%)
Mar 17, 2017 65.42 65.58 65.13 65.13 2,389 -0.28(-0.42%)
Mar 16, 2017 65.67 65.70 65.41 65.41 4,239 -0.09(-0.13%)
Mar 15, 2017 65.32 65.58 65.00 65.50 2,415 +0.56(+0.86%)
Mar 14, 2017 65.64 65.64 64.70 64.94 2,273 -0.39(-0.60%)
Mar 13, 2017 65.28 65.35 65.21 65.33 7,455 +0.11(+0.17%)
Mar 10, 2017 64.81 65.22 64.81 65.22 57,617 +0.40(+0.62%)
Mar 09, 2017 64.92 64.99 64.75 64.82 47,247 -0.13(-0.20%)
Mar 08, 2017 64.94 64.94 64.94 64.94 216 +0.09(+0.15%)
Mar 07, 2017 64.97 65.07 64.83 64.85 1,623 -0.24(-0.36%)
Mar 06, 2017 64.88 65.26 64.88 65.08 3,124 -0.21(-0.32%)
Mar 03, 2017 65.68 65.68 64.98 65.29 2,526 -0.09(-0.14%)
Mar 02, 2017 65.51 65.51 65.37 65.38 1,923 -0.15(-0.23%)
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.