SPDR MFS Systematic Growth Equity ETF Historical Stock Prices

(ETF)
SYG 
$62.65
*  
0.30
0.48%
Get SYG Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading SYG now


Community Rating:
View:    SYG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 62.66 62.54 62.65 558
12/06/2016 62.57 62.66 62.54 62.65 558
12/05/2016 62.4238 62.46 62.3125 62.35 4,096
12/02/2016 62.125 62.2499 61.9671 61.9671 882
12/01/2016 63.065 63.065 63.065 63.065 00
11/30/2016 63.065 63.065 63.065 63.065 00
11/29/2016 63.0548 63.065 63.05 63.065 1,068
11/28/2016 62.75 62.765 62.7183 62.7183 721
11/25/2016 62.68 62.68 62.68 62.68 00
11/23/2016 62.67 62.75 62.59 62.68 1,589
11/22/2016 62.5875 62.6999 62.5213 62.6669 984
11/21/2016 62.1521 62.35 62.1521 62.3175 394
11/18/2016 62.21 62.21 62.159 62.159 728
11/17/2016 62.3623 62.3623 62.3623 62.3623 00
11/16/2016 62.3623 62.3623 62.3623 62.3623 00
11/15/2016 62.3623 62.3623 62.3623 62.3623 315
11/14/2016 62.118 62.118 62.118 62.118 00
11/11/2016 62.118 62.118 62.118 62.118 200
11/10/2016 62.19 62.21 62.13 62.13 2,230
11/09/2016 61.0852 62.2737 60.555 62.066 3,206
11/08/2016 61 61 61 61 103
11/07/2016 60.66 60.66 60.66 60.66 136
11/04/2016 59.8 59.8 59.7441 59.7441 348
11/03/2016 60.062 60.062 60.062 60.062 00
11/02/2016 60.062 60.062 60.062 60.062 00
11/01/2016 60.062 60.062 60.062 60.062 207
10/31/2016 60.43 60.85 60.43 60.68 2,933
10/28/2016 60.51 60.51 60.5 60.5 204
10/27/2016 61.5779 61.5779 61.5779 61.5779 00
10/26/2016 61.5779 61.5779 61.5779 61.5779 00
10/25/2016 61.5779 61.5779 61.5779 61.5779 00
10/24/2016 61.5779 61.5779 61.5779 61.5779 00
10/21/2016 61.5779 61.5779 61.5779 61.5779 00
10/20/2016 61.5779 61.5779 61.5779 61.5779 00
10/19/2016 61.5779 61.5779 61.5779 61.5779 00
10/18/2016 61.5279 61.5779 61.5279 61.5779 302
10/17/2016 61.071 61.0911 61 61.0884 2,587
10/14/2016 61.5108 61.5108 61.5108 61.5108 00
10/13/2016 61.5108 61.5108 61.5108 61.5108 00
10/12/2016 61.29 61.5108 61.29 61.5108 897
10/11/2016 61.3699 61.3699 61.15 61.3 832
10/10/2016 61.9293 61.9293 61.9293 61.9293 00
10/07/2016 61.95 61.95 61.9293 61.9293 1,170
10/06/2016 61.7 61.7 61.7 61.7 00
10/05/2016 61.7 61.7 61.7 61.7 00
10/04/2016 61.7 61.7 61.7 61.7 155
10/03/2016 61.92 61.976 61.9 61.9 1,304
09/30/2016 62.1107 62.1107 62.1107 62.1107 00
09/29/2016 62.1107 62.1107 62.1107 62.1107 00
09/28/2016 62.1107 62.1107 62.1107 62.1107 00
09/27/2016 62.1162 62.166 62.1107 62.1107 591
09/26/2016 62.57 62.57 62.57 62.57 00
09/23/2016 62.2 62.57 62.2 62.57 352
09/22/2016 62.61 62.61 62.61 62.61 229
09/21/2016 61.85 62.4301 61.84 62.4301 2,649
09/20/2016 61.918 61.918 61.918 61.918 446
09/19/2016 61.5 61.5 61.5 61.5 00
09/16/2016 61.5 61.5 61.5 61.5 246
09/15/2016 61.3601 61.3601 61.3601 61.3601 140
09/14/2016 61.0077 61.0077 61.0077 61.0077 00
09/13/2016 61.0077 61.0077 61.0077 61.0077 168
09/12/2016 61.05 61.38 61.05 61.38 674
09/09/2016 61.99 61.99 61.7992 61.7992 455
09/08/2016 62.45 62.45 62.215 62.215 838
09/07/2016 62.6245 62.6245 62.6245 62.6245 297
09/06/2016 62.6221 62.63 62.6221 62.63 694
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?