SLYG Historical Prices | SPDR S&P 600 Small Cap Growth E Stock

Dow

0.12% Nasdaq

0.07%

SPDR S&P 600 Small Cap Growth ETF (SLYG)

-NYSEArca

149.06 0.24(0.16%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	147.69	148.82	147.69	148.82	3,600	148.82
May 16, 2013	147.49	148.27	146.92	146.92	11,000	146.92
May 15, 2013	148.42	148.42	147.25	147.56	3,800	147.56
May 14, 2013	145.98	147.57	145.98	147.25	6,000	147.25
May 13, 2013	145.77	146.30	145.39	145.39	6,300	145.39
May 10, 2013	144.85	146.09	144.85	146.00	2,200	146.00
May 9, 2013	144.38	145.02	144.06	144.93	3,700	144.93
May 8, 2013	145.05	149.60	143.66	144.64	14,500	144.64
May 7, 2013	143.20	144.24	142.63	144.20	6,000	144.20
May 6, 2013	142.43	143.15	141.91	142.92	10,400	142.92
May 3, 2013	141.84	143.17	138.54	142.23	5,700	142.23
May 2, 2013	138.46	140.09	138.46	139.85	10,300	139.85
May 1, 2013	139.96	139.96	137.63	137.76	14,600	137.76
Apr 30, 2013	140.15	140.41	139.63	140.35	40,300	140.35
Apr 29, 2013	139.67	140.11	139.20	140.11	1,900	140.11
Apr 26, 2013	139.42	139.46	138.48	139.08	2,700	139.08
Apr 25, 2013	139.01	140.47	138.81	140.10	9,300	140.10
Apr 24, 2013	137.99	138.47	137.80	138.19	4,200	138.19
Apr 23, 2013	136.54	137.94	136.54	137.94	4,300	137.94
Apr 22, 2013	135.69	135.77	133.45	135.77	18,300	135.77
Apr 19, 2013	134.36	135.58	132.80	135.31	6,900	135.31
Apr 18, 2013	134.91	134.99	133.42	133.72	3,500	133.72
Apr 17, 2013	137.22	137.22	133.71	134.44	8,700	134.44
Apr 16, 2013	135.98	137.34	135.28	137.29	17,500	137.29
Apr 15, 2013	139.07	139.07	134.32	134.32	3,500	134.32
Apr 12, 2013	139.39	139.45	138.74	139.42	1,800	139.42
Apr 11, 2013	140.21	141.00	140.10	140.12	4,600	140.12
Apr 10, 2013	138.08	140.39	135.02	140.39	9,900	140.39
Apr 9, 2013	138.29	138.55	137.70	138.55	1,000	138.55
Apr 8, 2013	137.70	138.08	137.10	138.07	3,600	138.07
Apr 5, 2013	135.93	137.11	135.00	137.10	45,100	137.10
Apr 4, 2013	136.56	137.44	136.40	137.44	1,700	137.44
Apr 3, 2013	138.93	138.93	136.26	136.26	3,700	136.26
Apr 2, 2013	140.07	140.72	138.61	138.86	4,100	138.86
Apr 1, 2013	141.11	141.31	138.80	139.35	16,300	139.35
Mar 28, 2013	141.88	141.88	140.96	141.18	75,800	141.18
Mar 27, 2013	139.74	140.82	139.74	140.82	2,300	140.82
Mar 26, 2013	141.18	141.63	140.26	141.11	18,800	141.11
Mar 25, 2013	140.89	141.57	139.95	140.10	9,400	140.10
Mar 22, 2013	140.58	140.61	140.13	140.32	8,900	140.32
Mar 21, 2013	140.21	140.40	139.28	139.99	2,300	139.99
Mar 20, 2013	140.40	140.91	140.40	140.90	3,900	140.90
Mar 19, 2013	140.54	140.62	139.04	139.50	4,000	139.50
Mar 18, 2013	139.58	140.34	139.06	139.81	12,000	139.81
Mar 15, 2013	140.87	141.25	140.81	141.25	2,500	141.25
Mar 15, 2013	0.206 Dividend
Mar 14, 2013	140.82	141.33	140.82	141.28	1,700	141.07
Mar 13, 2013	139.33	140.31	139.33	140.06	19,400	139.86
Mar 12, 2013	139.76	139.84	139.20	139.59	1,100	139.39
Mar 11, 2013	139.79	139.87	139.56	139.81	3,400	139.61
Mar 8, 2013	139.95	139.95	138.90	139.93	2,300	139.73
Mar 7, 2013	138.63	138.82	138.48	138.82	14,100	138.62
Mar 6, 2013	138.53	138.53	137.90	138.32	2,200	138.12
Mar 5, 2013	137.04	138.11	137.04	137.65	1,900	137.45
Mar 4, 2013	136.16	136.28	135.66	136.24	3,100	136.04
Mar 1, 2013	134.87	136.29	133.89	136.10	5,200	135.90
Feb 28, 2013	135.06	136.11	135.06	136.11	1,300	135.91
Feb 27, 2013	134.96	135.70	134.96	135.48	1,200	135.28
Feb 26, 2013	133.27	133.71	132.90	133.69	2,600	133.50
Feb 25, 2013	136.25	136.40	133.02	133.02	3,800	132.83
Feb 22, 2013	135.26	135.83	135.24	135.32	6,900	135.12
Feb 21, 2013	134.87	134.87	133.87	134.79	4,600	134.59
Feb 20, 2013	138.87	138.87	136.35	136.45	3,600	136.25
Feb 19, 2013	137.77	138.25	137.77	138.25	1,200	138.05
Feb 15, 2013	137.63	137.89	137.35	137.46	1,700	137.26
Feb 14, 2013	138.90	138.90	137.23	137.76	2,300	137.56
Feb 13, 2013	136.61	137.13	136.60	136.97	2,100	136.77
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SLYG

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P 600 Small Cap Growth ETF (SLYG)