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 29, 2020 92.72 93.16 92.72 93.15 1,105 +0.76(+0.83%)
May 28, 2020 92.35 93.01 92.35 92.38 567 +0.35(+0.38%)
May 27, 2020 90.88 92.04 89.93 92.03 2,355 +0.78(+0.86%)
May 26, 2020 92.10 92.12 91.25 91.25 6,481 -0.15(-0.16%)
May 22, 2020 91.43 91.43 91.32 91.40 301 +0.26(+0.29%)
May 21, 2020 91.20 91.35 90.95 91.14 1,082 -0.76(-0.83%)
May 20, 2020 91.90 91.90 91.90 91.90 14 +1.24(+1.37%)
May 19, 2020 91.38 91.46 90.66 90.66 927 -0.40(-0.44%)
May 18, 2020 91.11 91.20 91.06 91.06 721 +1.72(+1.93%)
May 15, 2020 88.22 89.34 88.22 89.33 803 +0.80(+0.90%)
May 14, 2020 86.74 88.56 86.59 88.53 2,397 +0.59(+0.67%)
May 13, 2020 89.09 89.10 87.42 87.94 934 -1.08(-1.21%)
May 12, 2020 90.47 90.47 89.02 89.02 479 -1.85(-2.04%)
May 11, 2020 89.86 91.18 89.86 90.87 1,102 +0.81(+0.90%)
May 08, 2020 90.06 90.06 90.06 90.06 100 +1.11(+1.25%)
May 07, 2020 88.91 89.10 88.80 88.94 1,661 +1.04(+1.18%)
May 06, 2020 88.81 88.81 87.91 87.91 345 -0.09(-0.10%)
May 05, 2020 87.82 88.84 87.82 87.99 1,351 +1.11(+1.28%)
May 04, 2020 86.20 86.88 86.20 86.88 892 +0.93(+1.09%)
May 01, 2020 87.12 87.12 85.92 85.95 602 -2.57(-2.91%)
Apr 30, 2020 88.76 88.82 88.17 88.53 1,529 +0.08(+0.09%)
Apr 29, 2020 88.22 88.77 88.22 88.44 1,732 +2.42(+2.81%)
Apr 28, 2020 87.73 87.73 86.02 86.02 2,189 -1.04(-1.20%)
Apr 27, 2020 86.70 87.35 86.70 87.07 1,745 +0.79(+0.91%)
Apr 24, 2020 85.84 86.28 85.84 86.28 301 +1.36(+1.60%)
Apr 23, 2020 85.76 86.05 84.92 84.92 5,791 -0.15(-0.17%)
Apr 22, 2020 84.23 85.15 84.23 85.07 1,049 +2.23(+2.69%)
Apr 21, 2020 84.34 84.34 82.72 82.84 737 -2.82(-3.29%)
Apr 20, 2020 86.57 86.57 85.66 85.66 249 -0.91(-1.05%)
Apr 17, 2020 86.27 86.57 86.27 86.57 1,004 +1.41(+1.65%)
Apr 16, 2020 84.70 85.19 84.64 85.16 17,890 +1.09(+1.30%)
Apr 15, 2020 83.88 84.29 83.88 84.07 652 -1.41(-1.65%)
Apr 14, 2020 84.04 86.47 84.04 85.48 3,960 +3.12(+3.78%)
Apr 13, 2020 82.87 82.87 81.84 82.36 3,511 -0.18(-0.22%)
Apr 09, 2020 83.07 83.07 82.54 82.54 703 +0.59(+0.72%)
Apr 08, 2020 80.55 81.95 80.55 81.95 973 +1.76(+2.19%)
Apr 07, 2020 81.12 81.12 80.19 80.19 1,474 +1.02(+1.28%)
Apr 06, 2020 77.59 79.18 77.44 79.18 32,841 +4.94(+6.65%)
Apr 03, 2020 73.74 74.24 73.74 74.24 502 -0.95(-1.27%)
Apr 02, 2020 73.84 75.19 73.84 75.19 404 +1.12(+1.52%)
Apr 01, 2020 75.02 75.02 74.07 74.07 476 -2.92(-3.80%)
Mar 31, 2020 77.21 77.79 76.79 76.99 1,702 -1.13(-1.45%)
Mar 30, 2020 76.86 78.12 76.86 78.12 3,525 +2.83(+3.76%)
Mar 27, 2020 75.65 76.50 75.19 75.29 1,808 -2.61(-3.35%)
Mar 26, 2020 74.97 77.90 74.97 77.90 5,803 +4.71(+6.44%)
Mar 25, 2020 73.72 75.25 72.07 73.19 6,715 +0.02(+0.03%)
Mar 24, 2020 71.78 73.17 71.78 73.17 3,525 +5.44(+8.04%)
Mar 23, 2020 68.26 68.38 66.59 67.73 11,797 -1.50(-2.16%)
Mar 20, 2020 73.07 73.07 69.22 69.22 6,029 -3.44(-4.74%)
Mar 19, 2020 70.87 74.28 70.52 72.67 12,326 +1.41(+1.98%)
Mar 18, 2020 70.97 72.29 67.59 71.26 7,648 -3.29(-4.41%)
Mar 17, 2020 72.15 75.45 72.01 74.55 5,653 +3.58(+5.04%)
Mar 16, 2020 72.60 76.02 70.97 70.97 23,094 -8.14(-10.29%)
Mar 13, 2020 78.92 79.11 74.34 79.11 8,249 +5.38(+7.30%)
Mar 12, 2020 73.41 78.29 73.41 73.72 7,626 -6.97(-8.64%)
Mar 11, 2020 81.98 82.09 80.47 80.69 2,611 -3.74(-4.43%)
Mar 10, 2020 82.42 84.44 80.31 84.44 12,166 +3.90(+4.85%)
Mar 09, 2020 78.28 82.90 78.28 80.53 14,539 -5.56(-6.46%)
Mar 06, 2020 85.10 86.09 84.25 86.09 5,734 -1.15(-1.31%)
Mar 05, 2020 87.21 88.49 86.74 87.24 12,252 -2.88(-3.20%)
Mar 04, 2020 88.73 90.12 87.80 90.12 3,741 +3.47(+4.01%)
Mar 03, 2020 90.24 90.24 85.88 86.65 6,716 -2.40(-2.70%)
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.