SPDR S&P 600 Small Cap Growth ETF $175.12

up +1.69


17/4/2014 06:40 PM  |  NYSEARCA : SLYG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLYG historical data

Date Open High Low Close Volume
4/17/2014173.32175.12173.27175.128,134
4/16/2014173.05173.49172.11173.4312,285
4/15/2014171.89172.38168.23171.5716,871
4/14/2014171.14172.50169.46171.0932,045
4/11/2014171.78172.25169.72170.2827,726
4/10/2014177.26177.26171.96173.1513,710
4/9/2014175.94177.36175.30177.367,362
4/8/2014173.93175.60173.30174.918,645
4/7/2014175.60175.90172.53174.3313,446
4/4/2014181.93181.93175.61176.4011,370
4/3/2014182.41182.41179.78180.526,618
4/2/2014181.97182.26181.32182.268,408
4/1/2014179.63181.09179.26180.936,634
3/31/2014176.25179.25176.25178.7510,237
3/28/2014176.12178.00175.06175.164,834
3/27/2014175.86176.49174.30175.2515,942
3/26/2014179.71179.71176.80176.8010,273
3/25/2014180.62181.65178.45179.5515,993
3/24/2014181.82182.27178.22179.5512,896
3/21/2014183.51183.99181.86181.866,768
3/20/2014181.72183.26181.65183.074,858
3/19/2014183.82183.82181.92182.6814,193
3/18/2014181.26184.05181.26183.497,541
3/17/2014181.34182.56181.18181.186,601
3/14/2014178.45180.47178.45179.818,802
3/13/2014182.16182.26178.48179.4516,445
3/12/2014180.58181.70179.63181.706,414
3/11/2014182.81183.22180.89180.898,555
3/10/2014183.30183.30182.03182.7013,898
3/7/2014184.53184.53182.68183.337,582
3/6/2014183.54183.70182.77183.165,863
3/5/2014183.10183.10182.40182.889,799
3/4/2014180.65183.70180.59183.1725,897
3/3/2014178.42178.42176.14178.0012,643
2/28/2014180.00180.35178.00178.8314,368
2/27/2014178.31179.58177.82179.5817,681
2/26/2014178.39179.95178.03178.9118,833
2/25/2014177.31178.40177.00177.327,207
2/24/2014176.59178.71176.59177.9438,560
2/21/2014176.54176.54175.96176.427,261
2/20/2014174.04176.44174.00176.447,730
2/19/2014175.31176.42173.74173.7410,892
2/18/2014174.44175.94173.85175.699,638
2/14/2014173.60174.32172.52174.2214,360
2/13/2014170.15173.89170.15173.877,136
2/12/2014171.28172.26170.34171.4413,079
2/11/2014169.88171.23169.59170.9216,484
2/10/2014169.77169.77168.68169.1115,196
2/7/2014168.74169.75168.42169.5311,197
2/6/2014166.53168.46166.53167.9512,286
2/5/2014166.29166.65164.00166.2911,729
2/4/2014166.85168.10166.00167.1622,560
2/3/2014171.05171.50165.01165.6730,746
1/31/2014170.18172.41169.85171.4512,982
1/30/2014174.44174.44170.95172.7517,665
1/29/2014171.46174.68169.66170.2623,772
1/28/2014171.35172.76171.12172.4511,822
1/27/2014174.20174.22170.00170.9334,022
1/24/2014176.68177.32173.27173.6024,726
1/23/2014178.77178.77176.80178.0013,157
1/22/2014178.79179.92177.88179.6611,333
1/21/2014178.86179.08177.43178.4211,844
1/17/2014178.77178.77177.34177.5819,565
1/16/2014178.42178.72177.91178.4822,229
1/15/2014177.94178.82177.88178.3414,718
1/14/2014175.70177.35174.95177.257,920
1/13/2014177.43177.43173.75174.7418,340
1/10/2014177.09177.73176.25177.6720,368
1/9/2014177.65177.80175.96177.2114,081
1/8/2014177.57177.57176.34177.1121,267
1/7/2014176.44178.23176.44177.4221,733
1/6/2014178.20178.20175.61175.6135,038
1/3/2014177.00177.97176.82177.3819,017
1/2/2014178.60178.60175.67176.5428,254
12/31/2013179.00179.56178.77178.9628,170
12/30/2013179.02179.17178.41178.5222,469
12/27/2013179.42179.42178.27178.8012,360
12/26/2013179.94180.20179.30179.6217,334
12/24/2013179.00179.69178.88179.2013,891
12/23/2013178.08178.57177.80178.5510,917
12/20/2013174.31177.25174.31177.2512,027
12/19/2013175.30175.30174.04174.1623,079
12/18/2013173.68178.78172.87175.5211,239
12/17/2013173.78173.78172.61173.549,498
12/16/2013171.97173.75171.97173.6517,267
12/13/2013171.59172.07170.67171.216,608
12/12/2013170.55171.78170.55171.7013,111
12/11/2013173.62173.62170.63170.8013,449
12/10/2013174.85175.29173.14173.499,341
12/9/2013175.43175.50174.50175.1031,641
12/6/2013175.01175.87174.65175.146,565
12/5/2013173.13174.09173.13173.317,874
12/4/2013173.11174.74171.52173.557,066
12/3/2013174.40174.84172.87173.9030,444
12/2/2013177.21177.21174.32174.3210,242
11/29/2013177.70177.73177.30177.376,150
11/27/2013176.18176.99175.72176.956,728
11/26/2013174.81176.15174.81176.019,566
11/25/2013175.41175.41174.34174.349,390
11/22/2013174.37174.86174.07174.7312,656
Trading Center