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, 2019 76.68 76.68 76.68 76.68 101 -1.10(-1.42%)
May 30, 2019 77.79 77.79 77.79 77.79 258 +0.29(+0.37%)
May 29, 2019 77.62 77.68 77.50 77.50 1,702 -0.84(-1.07%)
May 28, 2019 78.88 78.88 78.33 78.33 975 -0.53(-0.67%)
May 24, 2019 78.73 78.92 78.71 78.86 1,320 +0.18(+0.22%)
May 23, 2019 79.55 79.55 78.57 78.68 1,275 -1.49(-1.86%)
May 22, 2019 80.15 80.25 80.15 80.18 1,015 -0.14(-0.18%)
May 21, 2019 80.33 80.33 80.26 80.32 821 +0.74(+0.93%)
May 20, 2019 79.65 79.72 79.58 79.58 682 -0.74(-0.92%)
May 17, 2019 80.27 80.68 80.27 80.32 1,218 -0.44(-0.54%)
May 16, 2019 80.75 80.76 80.75 80.76 173 +0.66(+0.83%)
May 15, 2019 79.02 80.12 79.02 80.10 851 +0.60(+0.76%)
May 14, 2019 79.34 79.58 79.34 79.50 716 +1.09(+1.39%)
May 13, 2019 78.89 78.93 78.41 78.41 1,118 -2.58(-3.19%)
May 10, 2019 79.51 81.00 79.51 81.00 1,421 +0.14(+0.18%)
May 09, 2019 80.20 80.85 79.72 80.85 1,200 -0.23(-0.29%)
May 08, 2019 80.99 81.43 80.99 81.09 1,449 -0.02(-0.03%)
May 07, 2019 81.70 81.70 80.57 81.11 864 -1.40(-1.70%)
May 06, 2019 81.94 82.51 81.94 82.51 272 -0.36(-0.44%)
May 03, 2019 82.61 82.88 82.61 82.88 812 +0.99(+1.20%)
May 02, 2019 82.26 82.26 81.53 81.89 334 -0.40(-0.49%)
May 01, 2019 82.60 82.75 82.29 82.29 706 -0.17(-0.20%)
Apr 30, 2019 82.09 82.46 82.09 82.46 352 -0.09(-0.11%)
Apr 29, 2019 82.52 82.68 82.52 82.55 696 +0.35(+0.42%)
Apr 26, 2019 81.72 82.20 81.72 82.20 914 +0.72(+0.88%)
Apr 25, 2019 81.56 81.56 81.49 81.49 517 -0.05(-0.07%)
Apr 24, 2019 81.64 81.71 81.54 81.54 1,370 -0.20(-0.24%)
Apr 23, 2019 81.15 81.74 81.15 81.74 628 +1.01(+1.25%)
Apr 22, 2019 80.56 80.73 80.56 80.73 1,638 +0.15(+0.18%)
Apr 18, 2019 80.63 80.63 80.58 80.58 304 +0.07(+0.09%)
Apr 17, 2019 80.74 80.74 80.51 80.51 367 -0.56(-0.69%)
Apr 16, 2019 81.66 81.66 81.07 81.07 551 -0.37(-0.45%)
Apr 15, 2019 81.42 81.44 81.23 81.44 1,199 +0.12(+0.14%)
Apr 12, 2019 81.29 81.32 81.29 81.32 203 +0.14(+0.18%)
Apr 11, 2019 81.46 81.46 80.97 81.18 1,598 -0.06(-0.07%)
Apr 10, 2019 81.02 81.23 81.02 81.23 439 +0.38(+0.47%)
Apr 09, 2019 80.86 81.05 80.85 80.85 757 -0.36(-0.44%)
Apr 08, 2019 80.91 81.21 80.91 81.21 372 +0.09(+0.11%)
Apr 05, 2019 81.06 81.11 81.02 81.11 4,468 +0.35(+0.43%)
Apr 04, 2019 80.64 80.76 80.30 80.76 1,584 -0.07(-0.09%)
Apr 03, 2019 80.57 80.84 80.57 80.84 819 +0.12(+0.15%)
Apr 02, 2019 80.59 80.72 80.59 80.72 655 -0.19(-0.23%)
Apr 01, 2019 80.65 80.90 80.51 80.90 19,803 +1.01(+1.27%)
Mar 29, 2019 79.89 79.89 79.89 79.89 101 +0.64(+0.81%)
Mar 28, 2019 79.17 79.25 79.17 79.25 238 +0.39(+0.49%)
Mar 27, 2019 79.62 79.62 78.86 78.86 2,885 -0.57(-0.72%)
Mar 26, 2019 79.75 79.75 79.28 79.43 989 +0.28(+0.36%)
Mar 25, 2019 78.80 79.15 78.74 79.15 697 +0.05(+0.06%)
Mar 22, 2019 79.97 79.97 79.10 79.10 203 -1.83(-2.26%)
Mar 21, 2019 80.43 80.95 80.43 80.93 3,065 +0.86(+1.08%)
Mar 20, 2019 80.00 80.23 79.70 80.06 2,173 -0.15(-0.18%)
Mar 19, 2019 80.28 80.51 80.18 80.21 5,000 +0.23(+0.29%)
Mar 18, 2019 79.40 80.08 79.40 79.98 3,910 +0.58(+0.74%)
Mar 15, 2019 79.23 79.40 79.23 79.40 507 +0.28(+0.35%)
Mar 14, 2019 79.12 79.23 79.12 79.12 1,229 -0.03(-0.04%)
Mar 13, 2019 78.92 79.57 78.92 79.15 3,387 +0.65(+0.83%)
Mar 12, 2019 78.34 78.60 78.34 78.50 578 +0.20(+0.25%)
Mar 11, 2019 77.31 78.30 77.31 78.30 1,874 +0.96(+1.24%)
Mar 08, 2019 76.66 77.34 76.66 77.34 7,837 -0.12(-0.15%)
Mar 07, 2019 77.38 77.69 77.32 77.46 665 -0.73(-0.93%)
Mar 06, 2019 78.37 78.37 78.19 78.19 282 -0.69(-0.87%)
Mar 05, 2019 78.59 78.88 78.59 78.88 286 +0.14(+0.18%)
Mar 04, 2019 78.29 78.73 78.21 78.73 924 -0.85(-1.07%)
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.