$180.67 -0.19 (%) SPDR S&P600 SCG Shs - NYSEARCA

Aug. 31, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLYG historical data

Date Open High Low Close Volume
8/31/2015180.62181.82180.17180.6713,329
8/28/2015180.74181.54180.03180.8651,785
8/27/2015179.22181.55177.04180.5118,202
8/26/2015177.52180.95173.40177.6514,219
8/25/2015178.04181.23173.42173.4244,957
8/24/2015177.63177.63126.35175.11318,327
8/21/2015183.71183.82181.50182.3220,236
8/20/2015188.36188.36184.94184.9429,401
8/19/2015189.91190.27188.39189.4916,861
8/18/2015191.73191.83190.71190.9517,110
8/17/2015189.73192.12189.40192.1216,184
8/14/2015189.12190.38188.17190.305,425
8/13/2015188.48190.13188.40189.2612,449
8/12/2015188.52189.18186.25188.7615,607
8/11/2015189.93190.21188.81189.9417,609
8/10/2015190.00191.31190.00190.9112,764
8/7/2015189.30189.40188.27189.106,882
8/6/2015192.43192.43189.20189.7810,780
8/5/2015192.41193.71191.67192.2822,631
8/4/2015191.92191.92190.62190.7615,091
8/3/2015191.92192.05189.70190.8211,813
7/31/2015191.10192.88191.10191.7425,938
7/30/2015189.31191.00189.22190.9316,283
7/29/2015188.92190.69188.70190.059,267
7/28/2015188.16189.37186.00188.9117,413
7/27/2015188.22188.40187.27187.6715,644
7/24/2015191.23191.23188.46188.815,750
7/23/2015193.44193.69190.66190.8115,651
7/22/2015192.01193.06192.01192.868,705
7/21/2015192.71192.71191.39192.4219,236
7/20/2015193.14193.21192.00192.4614,037
7/17/2015194.21194.21192.56193.1523,531
7/16/2015193.38194.19193.38194.0514,667
7/15/2015193.23193.40192.21192.4314,908
7/14/2015192.82193.76192.82193.3427,106
7/13/2015192.58193.48192.44193.0214,375
7/10/2015190.51191.44190.15191.4417,250
7/9/2015189.78189.78188.12188.157,360
7/8/2015189.46189.46186.87187.9111,348
7/7/2015189.91190.39187.25190.3519,980
7/6/2015188.91190.36188.63189.4627,220
7/2/2015191.11191.11189.33189.9330,459
7/1/2015191.90196.03190.00191.1826,940
6/30/2015190.36190.55189.16190.208,063
6/29/2015192.18193.18189.07189.2815,725
6/26/2015194.57194.57192.81193.029,086
6/25/2015194.55194.55193.25193.9722,175
6/24/2015195.66195.84194.13194.5014,589
6/23/2015195.83195.84195.07195.4215,158
6/22/2015195.38195.87195.28195.7513,718
6/19/2015194.23195.23194.08195.0220,238
6/18/2015193.48195.27193.48194.9125,707
6/17/2015193.50193.79192.33192.8110,867
6/16/2015191.30193.02191.30192.7520,972
6/15/2015190.77191.74189.74191.599,450
6/12/2015191.37191.54190.78191.5411,753
6/11/2015191.56192.10191.22191.698,766
6/10/2015190.10192.14190.10191.5521,963
6/9/2015189.75189.75188.01188.928,696
6/8/2015190.34190.34189.36189.748,406
6/5/2015188.90190.51188.00190.2411,818
6/4/2015189.92189.95188.37188.636,782
6/3/2015189.26190.96189.26190.4417,316
6/2/2015187.66189.59187.18188.806,441
6/1/2015188.58188.96186.03188.4111,767
5/29/2015188.33188.49186.90187.714,946
5/28/2015188.74188.89188.38188.8723,982
5/27/2015186.99188.87186.99188.8011,150
5/26/2015188.35188.35185.88186.6717,648
5/22/2015189.11189.88188.19188.8326,971
5/21/2015189.70190.23189.05189.4515,148
5/20/2015189.94189.94188.90189.766,371
5/19/2015189.46189.85189.18189.666,431
5/18/2015186.92189.75186.92189.548,187
5/15/2015187.69187.72186.71187.565,037
5/14/2015186.70187.92186.23187.739,569
5/13/2015186.29186.71185.18185.7511,625
5/12/2015185.55186.19183.41185.8227,012
5/11/2015185.95187.37185.95186.4910,356
5/8/2015186.33186.89185.49186.278,784
5/7/2015183.65185.33183.21184.9623,081
5/6/2015183.37183.89182.16183.2515,224
5/5/2015185.24185.24182.50182.6948,053
5/4/2015185.00186.77185.00185.4712,545
5/1/2015184.00184.97183.85184.758,553
4/30/2015186.65186.69183.01183.6820,097
4/29/2015188.93189.23187.35187.534,905
4/28/2015189.16190.11187.03189.597,510
4/27/2015190.99191.95188.57188.8911,292
4/24/2015190.91190.91190.22190.5950,237
4/23/2015189.54190.94189.00190.578,055
4/22/2015189.10189.64188.00189.5312,956
4/21/2015189.21189.83189.01189.0111,026
4/20/2015188.18189.68188.08189.2117,963
4/17/2015188.24188.53186.56186.8013,022
4/16/2015190.13190.60189.85190.0527,472
4/15/2015190.35190.96190.04190.417,381
4/14/2015189.66189.66188.50189.264,659
4/13/2015189.88190.44189.50189.508,949
4/10/2015189.45189.81189.15189.5211,480
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!