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, 2018 76.08 76.08 76.08 257 -0.65(-0.85%)
Apr 27, 2018 76.67 76.73 76.67 76.73 742 +0.20(+0.26%)
Apr 26, 2018 76.52 76.53 76.52 76.53 426 +1.34(+1.78%)
Apr 25, 2018 75.48 75.50 74.99 75.20 1,483 -0.19(-0.25%)
Apr 24, 2018 77.24 77.48 75.21 75.39 9,839 -1.16(-1.51%)
Apr 23, 2018 76.97 76.97 76.55 76.55 388 -0.26(-0.33%)
Apr 20, 2018 76.84 76.84 76.80 76.80 715 -0.81(-1.05%)
Apr 19, 2018 77.56 77.81 77.56 77.62 1,363 -0.50(-0.64%)
Apr 18, 2018 78.12 78.12 78.12 78.12 715 -0.02(-0.02%)
Apr 17, 2018 77.90 77.90 77.90 78.14 17,772 +1.13(+1.47%)
Apr 16, 2018 76.86 77.15 76.85 77.00 25,204 +0.98(+1.29%)
Apr 13, 2018 76.63 76.63 76.02 76.02 13,007 -0.56(-0.73%)
Apr 12, 2018 76.08 76.59 76.08 76.58 1,051 +0.40(+0.52%)
Apr 11, 2018 75.56 76.20 75.56 76.19 7,345 -0.15(-0.20%)
Apr 10, 2018 76.30 76.34 76.30 76.34 2,936 +0.61(+0.81%)
Apr 09, 2018 75.46 76.03 75.46 75.72 850 +0.80(+1.06%)
Apr 06, 2018 75.61 75.90 74.84 74.93 1,098 -1.68(-2.19%)
Apr 05, 2018 76.71 76.71 76.50 76.60 3,426 +0.55(+0.72%)
Apr 04, 2018 73.67 76.06 73.67 76.06 3,025 +1.91(+2.57%)
Apr 03, 2018 74.23 74.23 74.12 74.15 1,221 -0.10(-0.14%)
Apr 02, 2018 75.42 75.42 74.25 74.25 1,049 -1.45(-1.91%)
Mar 29, 2018 75.70 75.70 75.70 0 +0.85(+1.14%)
Mar 28, 2018 74.78 74.88 74.50 74.84 4,156 +0.47(+0.64%)
Mar 27, 2018 76.28 76.62 74.37 74.37 1,920 -1.47(-1.94%)
Mar 26, 2018 75.22 75.84 74.54 75.84 10,845 +1.12(+1.50%)
Mar 23, 2018 75.82 76.08 74.70 74.72 4,109 -1.51(-1.98%)
Mar 22, 2018 77.38 77.47 76.22 76.22 7,582 -2.00(-2.55%)
Mar 21, 2018 77.95 78.58 77.95 78.22 1,709 -0.00(-0.00%)
Mar 20, 2018 78.08 78.22 77.91 78.22 1,465 -0.03(-0.04%)
Mar 19, 2018 78.68 79.06 77.91 78.25 6,895 -1.40(-1.75%)
Mar 15, 2018 79.65 79.65 79.65 237 +0.20(+0.25%)
Mar 14, 2018 79.98 79.98 79.45 79.45 1,000 -0.95(-1.18%)
Mar 13, 2018 81.02 81.02 80.40 80.40 1,636 -0.18(-0.23%)
Mar 12, 2018 80.93 80.93 80.58 80.58 1,170 +0.12(+0.15%)
Mar 09, 2018 80.28 80.45 80.28 80.45 1,810 +1.59(+2.01%)
Mar 08, 2018 79.46 79.46 78.86 78.87 3,123 +0.03(+0.04%)
Mar 07, 2018 78.85 78.84 8,166 +0.34(+0.44%)
Mar 06, 2018 78.97 78.97 78.47 78.50 1,211 +0.08(+0.10%)
Mar 05, 2018 77.71 78.42 77.71 78.42 936 +1.46(+1.90%)
Mar 02, 2018 76.25 77.07 76.25 76.96 6,129 +0.05(+0.06%)
Mar 01, 2018 78.40 78.40 76.83 76.91 5,199 -2.32(-2.92%)
Feb 28, 2018 79.23 79.23 79.23 79.23 226 -0.22(-0.27%)
Feb 27, 2018 79.89 80.04 79.22 79.44 2,567 -0.46(-0.58%)
Feb 26, 2018 79.59 79.90 79.55 79.90 1,855 +1.25(+1.59%)
Feb 23, 2018 78.77 78.77 78.26 78.65 5,524 +0.49(+0.63%)
Feb 22, 2018 78.45 78.45 77.94 78.16 1,725 -0.20(-0.25%)
Feb 21, 2018 78.44 78.92 78.35 78.35 3,519 +0.78(+1.00%)
Feb 20, 2018 77.49 78.18 77.49 77.58 3,852 -0.67(-0.86%)
Feb 16, 2018 78.25 78.25 78.25 0 +0.32(+0.41%)
Feb 15, 2018 78.14 78.14 77.08 77.93 4,446 +0.95(+1.23%)
Feb 14, 2018 76.12 76.98 76.02 76.98 2,150 +0.93(+1.22%)
Feb 13, 2018 76.31 76.05 9,742 +0.01(+0.01%)
Feb 12, 2018 76.12 76.47 75.40 76.04 3,925 +0.66(+0.88%)
Feb 09, 2018 75.01 75.38 73.47 75.38 8,123 +1.50(+2.03%)
Feb 08, 2018 76.56 76.56 73.88 73.88 8,375 -3.12(-4.05%)
Feb 07, 2018 77.66 78.46 77.00 77.00 12,627 -0.44(-0.57%)
Feb 06, 2018 74.31 77.44 74.31 77.44 225,605 +0.00(+0.00%)
Feb 05, 2018 78.43 79.22 76.20 77.44 9,709 -1.87(-2.36%)
Feb 02, 2018 80.83 80.83 79.17 79.31 4,424 -1.68(-2.07%)
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.