SPDR S&P 600 SMALL CAP GROWTH $148.82

up +1.90


17/5/2013 05:17 PM  |  NYSEARCA : SLYG  |  Industries :
Type:

SLYG historical data

Date Open High Low Close Volume
5/17/2013 147.69 148.82 147.69 148.82 36
5/16/2013 147.49 148.27 146.92 146.92 110
5/15/2013 148.42 148.42 147.25 147.56 38
5/14/2013 145.98 147.57 145.98 147.25 60
5/13/2013 145.77 146.30 145.39 145.39 63
5/10/2013 144.85 146.09 144.85 146.00 22
5/9/2013 144.38 145.02 144.06 144.93 37
5/8/2013 145.05 149.60 143.66 144.64 145
5/7/2013 143.20 144.24 142.63 144.20 60
5/6/2013 142.43 143.15 141.91 142.92 104
5/3/2013 141.84 143.17 138.54 142.23 57
5/2/2013 138.46 140.09 138.46 139.85 103
5/1/2013 139.96 139.96 137.63 137.76 146
4/30/2013 140.15 140.41 139.63 140.35 403
4/29/2013 139.67 140.11 139.20 140.11 19
4/26/2013 139.42 139.46 138.48 139.08 27
4/25/2013 139.01 140.47 138.81 140.10 93
4/24/2013 137.99 138.47 137.80 138.19 42
4/23/2013 136.54 137.94 136.54 137.94 43
4/22/2013 135.69 135.77 133.45 135.77 183
4/19/2013 134.36 135.58 132.80 135.31 69
4/18/2013 134.91 134.99 133.42 133.72 35
4/17/2013 137.22 137.22 133.71 134.44 87
4/16/2013 135.98 137.34 135.28 137.29 175
4/15/2013 139.07 139.07 134.32 134.32 35
4/12/2013 139.39 139.45 138.74 139.42 18
4/11/2013 140.21 141.00 140.10 140.12 46
4/10/2013 138.08 140.39 135.02 140.39 99
4/9/2013 138.29 138.55 137.70 138.55 10
4/8/2013 137.70 138.08 137.10 138.07 36
4/5/2013 135.93 137.11 135.00 137.10 451
4/4/2013 136.56 137.44 136.40 137.44 17
4/3/2013 138.93 138.93 136.26 136.26 37
4/2/2013 140.07 140.72 138.61 138.86 41
4/1/2013 141.11 141.31 138.80 139.35 163
3/28/2013 141.88 141.88 140.96 141.18 758
3/27/2013 139.74 140.82 139.74 140.82 23
3/26/2013 141.18 141.63 140.26 141.11 188
3/25/2013 140.89 141.57 139.95 140.10 94
3/22/2013 140.58 140.61 140.13 140.32 89
3/21/2013 140.21 140.40 139.28 139.99 23
3/20/2013 140.40 140.91 140.40 140.90 39
3/19/2013 140.54 140.62 139.04 139.50 40
3/18/2013 139.58 140.34 139.06 139.81 120
3/15/2013 140.87 141.25 140.81 141.25 25
3/14/2013 140.82 141.33 140.82 141.28 17
3/13/2013 139.33 140.31 139.33 140.06 194
3/12/2013 139.76 139.84 139.20 139.59 11
3/11/2013 139.79 139.87 139.56 139.81 34
3/8/2013 139.95 139.95 138.90 139.93 23
3/7/2013 138.63 138.82 138.48 138.82 141
3/6/2013 138.53 138.53 137.90 138.32 22
3/5/2013 137.04 138.11 137.04 137.65 19
3/4/2013 136.16 136.28 135.66 136.24 31
3/1/2013 134.87 136.29 133.89 136.10 52
2/28/2013 135.06 136.11 135.06 136.11 13
2/27/2013 134.96 135.70 134.96 135.48 12
2/26/2013 133.27 133.71 132.90 133.69 26
2/25/2013 136.25 136.40 133.02 133.02 38
2/22/2013 135.26 135.83 135.24 135.32 69
2/21/2013 134.87 134.87 133.87 134.79 46
2/20/2013 138.87 138.87 136.35 136.45 36
2/19/2013 137.77 138.25 137.77 138.25 12
2/15/2013 137.63 137.89 137.35 137.46 17
2/14/2013 138.90 138.90 137.23 137.76 23
2/13/2013 136.61 137.13 136.60 136.97 21
2/12/2013 136.22 136.99 136.22 136.82 67
2/11/2013 135.91 136.17 135.82 136.06 64
2/8/2013 136.25 136.38 136.25 136.32 10
2/7/2013 135.91 136.24 135.21 135.50 50
2/6/2013 134.77 135.47 134.68 135.47 18
2/5/2013 134.74 135.61 134.74 135.61 17
2/4/2013 134.87 134.87 134.02 134.15 33
2/1/2013 135.13 136.02 135.00 135.90 57
1/31/2013 133.65 134.44 132.97 134.15 53
1/30/2013 135.23 135.23 133.68 133.68 24
1/29/2013 135.48 135.48 134.94 135.09 27
1/28/2013 136.21 136.21 135.10 135.74 44
1/25/2013 135.41 135.92 135.05 135.69 44
1/24/2013 133.88 135.46 133.88 134.96 58
1/23/2013 134.47 134.47 133.71 133.85 74
1/22/2013 133.77 134.25 133.38 134.25 93
1/18/2013 133.50 133.50 132.62 133.10 9
1/17/2013 132.03 133.07 132.03 132.91 105
1/16/2013 131.00 131.52 131.00 131.46 39
1/15/2013 130.07 131.65 130.07 131.65 34
1/14/2013 130.81 131.32 130.76 130.97 32
1/11/2013 131.18 131.68 130.70 131.09 27
1/10/2013 131.64 131.64 130.21 131.07 30
1/9/2013 130.53 131.01 130.31 131.01 128
1/8/2013 129.60 130.00 129.54 129.90 54
1/7/2013 130.08 130.35 129.88 130.19 469
1/4/2013 130.30 130.73 129.90 130.73 145
1/3/2013 130.08 130.56 129.46 129.46 36
1/2/2013 129.30 129.95 129.24 129.95 86
12/31/2012 123.99 126.35 123.65 126.35 37
12/28/2012 124.11 124.81 124.11 124.60 55
12/27/2012 124.66 124.66 123.05 124.62 35
12/26/2012 125.68 125.68 124.85 124.92 10
12/24/2012 125.58 125.80 125.26 125.50 94
Marketplace
Trading Center