SYG - SPDR MFS Systematic Growth Equity ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 2020100.96101.35100.96101.35101.351,100
Jul 09, 2020100.25100.86100.25100.86100.86400
Jul 08, 202099.58100.5299.58100.52100.52300
Jul 07, 2020100.68100.8399.8399.8399.832,600
Jul 06, 2020100.22100.22100.08100.08100.08300
Jul 02, 2020103.29103.2998.2698.2698.2618,800
Jul 01, 202098.0198.0798.0198.0798.07200
Jun 30, 202096.0197.2096.0197.2097.202,500
Jun 29, 202094.1895.5994.1895.5995.591,100
Jun 26, 202095.3295.4794.7194.7194.713,300
Jun 25, 202095.9096.6595.9096.6596.652,400
Jun 24, 202095.3095.7395.3095.7395.73600
Jun 23, 202098.1298.1297.6597.6597.65700
Jun 22, 202096.6597.3696.6597.3697.36900
Jun 19, 202097.1297.1496.4296.4496.44900
Jun 19, 20200.251 Dividend
Jun 18, 202096.4096.4596.2396.4596.20600
Jun 17, 202096.4296.4296.4296.4296.17100
Jun 16, 202096.0896.1696.0896.1695.91200
Jun 15, 202093.0294.6393.0294.3794.121,400
Jun 12, 202094.4595.0192.5793.5893.342,300
Jun 11, 202095.7095.7092.7092.7292.483,500
Jun 10, 202097.9597.9597.6397.6397.38600
Jun 09, 202096.8796.8796.8796.8796.62200
Jun 08, 202095.7096.5795.7096.5796.321,100
Jun 05, 202095.6596.1995.6595.8695.61700
Jun 04, 202095.1595.1594.1594.1593.90600
Jun 03, 202094.9395.0694.8695.0694.81900
Jun 02, 202094.1494.4594.1494.4594.20200
Jun 01, 202093.8493.9493.8493.9493.70900
May 29, 202093.1893.6293.1893.6193.371,100
May 28, 202092.8093.4792.8092.8492.60600
May 27, 202091.3392.4990.3792.4992.252,300
May 26, 202092.5592.5791.7091.7091.466,500
May 22, 202091.8891.8891.7791.8591.61400
May 21, 202091.6591.8091.4091.5991.351,100
May 20, 202092.3592.3592.3592.3592.11100
May 19, 202091.8391.9191.1191.1190.87900
May 18, 202091.5691.6591.5091.5091.26700
May 15, 202088.6589.7888.6589.7789.54900
May 14, 202087.1789.0087.0188.9788.742,400
May 13, 202089.5389.5487.8588.3788.14900
May 12, 202090.9190.9189.4689.4689.23500
May 11, 202090.3091.6390.3091.3291.081,100
May 08, 202089.3889.3889.3889.3889.15-
May 07, 202089.3589.5489.2489.3889.151,700
May 06, 202089.2589.2588.3488.3488.11300
May 05, 202088.2589.2888.2588.4388.201,300
May 04, 202086.6287.3186.6287.3187.08900
May 01, 202087.5587.5586.3486.3786.15600
Apr 30, 202089.2089.2688.6088.9688.731,500
Apr 29, 202088.6589.2188.6588.8888.651,700
Apr 28, 202088.1688.1686.4586.4586.232,200
Apr 27, 202087.1387.7887.1387.5087.271,700
Apr 24, 202086.2686.7086.2686.7086.47300
Apr 23, 202086.1886.4785.3485.3485.125,800
Apr 22, 202084.6485.5784.6485.4985.271,000
Apr 21, 202084.7584.7583.1383.2583.03700
Apr 20, 202087.0087.0086.0886.0885.86200
Apr 17, 202086.6986.9986.6986.9986.761,000
Apr 16, 202085.1285.6185.0685.5885.3617,800
Apr 15, 202084.2984.7084.2984.4884.26600
Apr 14, 202084.4586.9084.4585.9085.683,900
Apr 13, 202083.2883.2882.2582.7782.553,500
Apr 09, 202083.4883.4882.9582.9582.73700
Apr 08, 202080.9582.3580.9582.3582.141,000
Apr 07, 202081.5281.5280.5980.5980.381,500
Apr 06, 202077.9779.5777.8279.5779.3632,700
Apr 03, 202074.1074.6074.1074.6074.41600
Apr 02, 202074.2175.5674.2175.5675.36400
Apr 01, 202075.3975.3974.4374.4374.24500
Mar 31, 202077.5978.1877.1777.3777.171,700
Mar 30, 202077.2478.5177.2478.5178.313,500
Mar 27, 202076.0276.8775.5675.6675.461,800
Mar 26, 202075.3478.2875.3478.2878.085,800
Mar 25, 202074.0875.6272.4273.5573.366,700
Mar 24, 202072.1373.5372.1373.5373.343,500
Mar 23, 202068.7268.7266.9268.0667.8811,700
Mar 20, 202073.4373.4369.5669.5769.396,000
Mar 20, 20200.082 Dividend
Mar 19, 202071.3074.7370.9573.1172.8412,300
Mar 18, 202071.4072.7368.0071.6971.427,600
Mar 17, 202072.5975.9172.4575.0074.725,600
Mar 16, 202072.1476.4871.4071.4071.1323,000
Mar 13, 202079.4079.5974.7979.5979.298,300
Mar 12, 202073.8578.7673.8574.1773.897,600
Mar 11, 202082.4882.5980.9681.1880.882,600
Mar 10, 202082.9284.9580.8084.9584.6312,100
Mar 09, 202078.7583.4078.7581.0280.7214,500
Mar 06, 202085.6186.6284.7686.6286.305,800
Mar 05, 202087.7489.0387.2687.7787.4412,200
Mar 04, 202089.2790.6788.3390.6790.333,700
Mar 03, 202088.8790.7986.4087.1786.856,700
Mar 02, 202086.6289.6086.6289.5989.262,800
Feb 28, 202083.7385.0482.7385.0484.7230,400
Feb 27, 202087.8388.3786.3286.3286.002,300
Feb 26, 202090.5091.1789.6589.7889.452,900
Feb 25, 202092.5792.5789.6589.6589.323,100
Feb 24, 202092.1292.9491.9292.0991.752,700
Feb 21, 202095.7095.7095.0695.2494.892,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...