Quantcast

SPDR MFS Systematic Growth Equity ETF Historical Stock Prices

(ETF)
SYG 
$83.0876
*  
0.1031
0.12%
Get SYG Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading SYG now


Community Rating:
View:    SYG After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 83.0876 82.3556 83.0876 1,944
10/16/2018 82.8194 83.1907 82.8194 83.1907 808
10/15/2018 81.44 81.44 81.1033 81.4269 1,040
10/12/2018 81.69 81.69 80.6361 80.6361 749
10/11/2018 80.94 81.92 80.61 80.61 8,969
10/10/2018 82.935 82.935 82.3251 82.3251 595
10/09/2018 84.93 85.1077 84.6801 84.86 819
10/08/2018 84.7 84.7 84.7 84.7 327
10/05/2018 84.87 84.87 84.67 84.67 977
10/04/2018 86.99 86.99 85.475 85.475 1,222
10/03/2018 87.5 87.5 86.7123 86.7123 1,389
10/02/2018 87.0017 87.1011 86.8601 86.9639 2,913
10/01/2018 87.1911 87.3191 86.9526 86.9526 3,277
09/28/2018 86.3329 86.3329 86.3329 86.3329 00
09/27/2018 86.3329 86.3329 86.3329 86.3329 255
09/26/2018 86.62 86.62 86.16 86.4375 3,378
09/25/2018 86.14 86.14 86.1299 86.1299 840
09/24/2018 85.84 85.84 85.83 85.83 409
09/21/2018 85.63 85.63 85.63 85.63 00
09/20/2018 85.63 85.63 85.63 85.63 00
09/19/2018 85.63 85.63 85.63 85.63 00
09/18/2018 85.7 85.7 85.58 85.63 1,117
09/17/2018 85.56 85.75 85.32 85.4738 3,332
09/14/2018 86 86.0265 85.63 86.0265 1,835
09/13/2018 85.8599 85.8599 85.8494 85.8494 276
09/12/2018 85.0021 85.0021 85.0021 85.0021 00
09/11/2018 85.02 85.02 84.73 85.0021 1,557
09/10/2018 84.83 85.14 84.8001 84.9021 1,046
09/07/2018 84.7483 84.9 84.7483 84.8789 714
09/06/2018 84.8877 84.9993 84.31 84.9993 9,243
09/05/2018 84.9 85.071 84.89 85.07 19,206
09/04/2018 85.94 85.94 85.4321 85.54 1,133
08/31/2018 85.9293 85.9293 85.9293 85.9293 444
08/30/2018 85.81 86.096 85.552 85.555 1,940
08/29/2018 85.43 85.45 85.43 85.45 669
08/28/2018 85.545 85.545 85.545 85.545 409
08/27/2018 84.98 85.31 84.98 85.3 2,320
08/24/2018 84.6272 84.6272 84.6272 84.6272 835
08/23/2018 84.12 84.23 84.12 84.23 538
08/22/2018 84.3976 84.59 84.3976 84.5775 473
08/21/2018 84.5384 84.5401 84.3955 84.5401 1,476
08/20/2018 83.8 84.3093 83.8 84.3093 3,451
08/17/2018 83.8523 83.8523 83.8523 83.8523 00
08/16/2018 83.8523 83.8523 83.8523 83.8523 542
08/15/2018 83.6697 83.6697 83.6697 83.6697 00
08/14/2018 83.5319 83.6697 83.5319 83.6697 565
08/13/2018 83.24 83.25 83.22 83.22 1,420
08/10/2018 84.25 84.25 84.25 84.25 00
08/09/2018 84.25 84.25 84.25 84.25 00
08/08/2018 84.2499 84.25 84.1401 84.25 1,331
08/07/2018 84.41 84.41 84.2297 84.2297 901
08/06/2018 83.3 83.9612 83.3 83.9612 1,167
08/03/2018 83.2773 83.2773 83.2773 83.2773 315
08/02/2018 82.18 83.05 82.18 83.05 864
08/01/2018 82.776 82.776 82.38 82.38 1,773
07/31/2018 82 82.456 82 82.456 4,213
07/30/2018 82.74 82.74 81.77 81.84 3,975
07/27/2018 82.755 82.92 82.755 82.92 342
07/26/2018 83.7 84.0302 83.7 83.8 10,266
07/25/2018 84.24 84.413 84.21 84.4 11,015
07/24/2018 84.07 84.07 84.07 84.07 349
07/23/2018 83.42 83.6 83.42 83.6 499
07/20/2018 83.8838 83.8838 83.8838 83.8838 00
07/19/2018 83.8838 83.8838 83.8838 83.8838 00
07/18/2018 83.76 83.9 83.6109 83.8838 1,210
07/17/2018 83.598 83.598 83.598 83.598 00
07/16/2018 83.598 83.598 83.598 83.598 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SYG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio