$171.06 -0.91 (%) SPDR S&P600 SCG Shs - NYSE ARCA

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLYG historical data

Date Open High Low Close Volume
5/4/2016171.65172.76170.87171.9713,520
5/3/2016174.33174.33171.99172.7517,339
5/2/2016173.43175.03173.43175.0215,143
4/29/2016174.38174.62172.24173.1811,632
4/28/2016177.15177.15174.02174.4016,860
4/27/2016176.92177.03175.51176.9412,632
4/26/2016175.89176.68174.63176.6810,314
4/25/2016176.09176.09174.29174.7618,732
4/22/2016174.36176.44174.36176.0416,813
4/21/2016175.78175.93174.41174.6811,227
4/20/2016176.48176.59175.02176.1016,933
4/19/2016176.38176.38175.22175.7910,601
4/18/2016174.39175.81173.51175.6214,190
4/15/2016173.97174.61173.18174.4215,909
4/14/2016174.63174.89173.75174.1318,462
4/13/2016171.76174.81171.76174.6518,662
4/12/2016170.03171.23169.01171.10132,220
4/11/2016171.00172.13169.68169.7718,035
4/8/2016171.33171.46169.40170.2928,203
4/7/2016170.91170.91168.62169.6912,528
4/6/2016169.94171.81169.80171.7429,426
4/5/2016170.66171.20169.65169.8817,602
4/4/2016173.43173.43171.80171.8020,421
4/1/2016171.09173.40171.04173.4011,286
3/31/2016173.05173.38172.29172.8311,543
3/30/2016173.00173.00171.81172.3330,212
3/29/2016167.03172.07167.03172.07123,520
3/28/2016167.13167.71166.10167.1971,278
3/24/2016165.65166.89164.98166.869,020
3/23/2016168.69168.69166.88166.8813,737
3/22/2016168.26169.67168.26168.9012,497
3/21/2016169.21169.81168.70169.1217,801
3/18/2016168.96170.27168.70169.7216,421
3/17/2016166.31169.42165.72168.5917,016
3/16/2016165.53166.95165.53166.8327,124
3/15/2016167.60167.60165.47165.7122,530
3/14/2016168.83170.31167.11168.1717,614
3/11/2016166.57168.94166.57168.6819,808
3/10/2016167.22167.46164.01165.2413,377
3/9/2016166.32166.95165.68166.3312,248
3/8/2016168.30168.30165.78165.7816,099
3/7/2016167.46169.54167.07169.0625,609
3/4/2016167.39168.68167.06168.0229,356
3/3/2016165.95167.00165.52167.0014,723
3/2/2016164.92165.77164.07165.7727,279
3/1/2016162.86164.94162.86164.9412,937
2/29/2016162.83163.78161.47161.4711,761
2/26/2016162.89163.09162.17162.9217,830
2/25/2016160.65162.23160.46161.8311,842
2/24/2016157.40160.62156.81160.5813,360
2/23/2016159.94159.94158.77158.7731,497
2/22/2016160.19160.52159.50159.9320,072
2/19/2016156.60158.45156.31158.0710,395
2/18/2016158.08158.08156.63156.9220,105
2/17/2016156.65158.54156.65157.6726,475
2/16/2016154.50155.98153.62155.5315,877
2/12/2016151.40152.60150.48152.2513,138
2/11/2016148.78151.75148.00150.0020,866
2/10/2016152.24154.83151.26151.2940,318
2/9/2016149.92153.00149.92151.5968,953
2/8/2016152.31152.31149.70151.9922,977
2/5/2016157.70158.21153.80154.0233,478
2/4/2016157.61159.16157.39158.5916,360
2/3/2016159.42159.42155.66157.6419,199
2/2/2016159.76159.94157.64158.0146,362
2/1/2016160.61162.19159.57161.2524,158
1/29/2016157.51161.29157.51161.2922,866
1/28/2016158.06158.57156.46156.7725,437
1/27/2016158.78159.36156.38156.9322,556
1/26/2016157.01159.69157.01159.5918,160
1/25/2016157.87158.32155.80155.8026,607
1/22/2016157.78158.70157.30158.3920,216
1/21/2016155.02157.29154.69155.1120,509
1/20/2016153.34157.64150.41156.2925,779
1/19/2016158.21158.36153.87156.02104,397
1/15/2016154.59156.81153.69156.7642,813
1/14/2016157.27160.30155.07159.1922,455
1/13/2016161.63162.13156.35156.5621,191
1/12/2016161.30162.56159.06161.1813,004
1/11/2016160.98160.98158.69160.7924,388
1/8/2016163.53164.04160.05160.0519,618
1/7/2016163.23165.00162.44162.7441,408
1/6/2016166.78167.56165.94166.6325,998
1/5/2016168.25168.54167.32168.19101,673
1/4/2016170.11170.11167.00167.7556,613
12/31/2015174.73174.95172.50172.5028,716
12/30/2015176.68176.86175.07175.0773,287
12/29/2015175.67176.87175.29176.8334,912
12/28/2015174.41174.77173.20174.7721,012
12/24/2015174.36176.16174.36175.406,565
12/23/2015173.93174.72173.66174.7027,336
12/22/2015172.36173.26171.00173.2425,615
12/21/2015171.73172.26170.84172.0723,032
12/18/2015172.97172.97170.40170.7022,440
12/17/2015185.31185.31181.79182.0611,352
12/16/2015182.80184.25181.93183.8511,781
12/15/2015180.06181.80180.06181.267,903
12/14/2015180.07180.07177.62178.9946,104
12/11/2015182.33182.33179.47180.1723,287
12/10/2015182.82184.48182.82183.0212,769
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center