$189.36 0.00 (%) SPDR S&P600 SCG Shs - NYSE ARCA

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLYG historical data

Date Open High Low Close Volume
8/25/2016189.15189.90188.84189.369,587
8/24/2016190.90190.90188.88189.1312,329
8/23/2016189.96190.46189.91190.1011,282
8/22/2016187.48188.60187.35188.4213,171
8/19/2016187.74188.34187.50187.9811,666
8/18/2016186.51187.98186.51187.7811,931
8/17/2016187.33187.33186.15186.827,823
8/16/2016188.60188.60187.22187.3917,525
8/15/2016187.19188.95187.19188.8114,010
8/12/2016187.33187.33186.41186.7616,805
8/11/2016187.61187.78186.74187.0723,140
8/10/2016188.00188.00186.00186.5020,603
8/9/2016187.90187.90187.50187.718,699
8/8/2016188.67188.74187.22187.3857,351
8/5/2016187.32188.69186.90188.4212,833
8/4/2016185.57186.93185.57186.0415,966
8/3/2016185.08185.82184.36185.7011,646
8/2/2016187.36187.36184.47184.8714,758
8/1/2016186.79188.18186.34187.3015,575
7/29/2016186.77188.01186.01187.4213,040
7/28/2016187.79187.79186.81187.3113,535
7/27/2016187.45187.75186.48187.6110,284
7/26/2016185.89187.03185.53186.9916,599
7/25/2016186.31186.61185.51186.0023,706
7/22/2016184.90187.01184.90186.4614,352
7/21/2016186.28186.70184.60185.0010,027
7/20/2016186.09186.93185.44186.1824,789
7/19/2016185.76186.62184.98185.2712,143
7/18/2016186.06187.46185.75186.4411,350
7/15/2016187.13187.13185.58186.0014,267
7/14/2016187.83187.83185.86186.0219,953
7/13/2016187.01187.01185.24185.8018,505
7/12/2016185.95186.98185.07186.3720,809
7/11/2016183.04184.67183.04184.4022,515
7/8/2016180.11182.52180.06182.2310,907
7/7/2016178.19179.08177.37178.2516,093
7/6/2016175.47178.07175.32177.9314,938
7/5/2016178.07178.07175.50176.6316,248
7/1/2016178.68179.32177.67178.7714,221
6/30/2016175.20178.39174.81178.3917,899
6/29/2016172.91175.06172.91174.8319,796
6/28/2016170.10172.07170.10171.2824,468
6/27/2016171.64171.64168.05168.9227,795
6/24/2016173.45176.03172.74173.4225,691
6/23/2016178.67180.47178.23180.476,466
6/22/2016178.34178.49176.47177.0413,030
6/21/2016178.26178.26176.55177.629,842
6/20/2016178.46179.63177.86177.9811,776
6/17/2016177.57177.57175.15175.7115,052
6/16/2016176.22177.40175.00177.4021,223
6/15/2016178.37179.10177.49177.4916,261
6/14/2016177.18178.45176.86177.8919,523
6/13/2016179.27179.90177.51177.5110,414
6/10/2016180.47181.42179.39179.5613,251
6/9/2016183.10183.10181.77182.3710,025
6/8/2016181.41183.19181.41182.979,920
6/7/2016180.66182.14180.59181.3616,353
6/6/2016179.69181.24179.34180.6618,890
6/3/2016180.28180.28177.45179.0618,759
6/2/2016178.77180.00178.49180.009,884
6/1/2016177.61179.39176.93179.3817,500
5/31/2016177.98178.41177.43177.5814,999
5/27/2016176.50177.38176.50177.3814,377
5/26/2016176.22176.42175.62176.2127,810
5/25/2016175.45176.76175.45175.8018,141
5/24/2016172.75175.56172.75175.1915,481
5/23/2016171.89172.37171.00171.2911,056
5/20/2016169.64171.47169.48171.3820,643
5/19/2016169.03170.01167.46169.2414,497
5/18/2016168.51171.16168.51170.6028,975
5/17/2016171.56172.18168.09168.7823,496
5/16/2016170.22172.70170.22171.9218,535
5/13/2016170.86171.56169.77170.1620,351
5/12/2016172.48172.48170.10171.087,240
5/11/2016173.67173.67171.46171.4617,850
5/10/2016174.24174.24172.32173.7557,457
5/9/2016171.95173.70171.95172.8835,573
5/6/2016170.17171.91169.56171.9113,398
5/5/2016171.94171.94170.66171.069,884
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center