$200.82 -0.35 (%) SPDR S&P600 SCG Shs - NYSE ARCA

Dec. 2, 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
12/1/2016202.49203.28199.74201.17290,198
11/30/2016204.46204.46201.29201.7519,593
11/29/2016203.44204.21202.66202.9822,145
11/28/2016205.37205.39202.67202.7249,667
11/25/2016204.41205.52204.41205.338,814
11/23/2016203.47204.55202.36204.3137,509
11/21/2016201.55201.55199.42200.6533,701
11/18/2016199.90200.39199.08200.1419,232
11/17/2016198.46199.72198.46199.2017,377
11/16/2016198.15198.20196.82197.3118,165
11/15/2016196.61198.06196.28197.7723,539
11/14/2016196.73199.19195.77197.0018,835
11/11/2016190.54194.62190.54194.2623,179
11/10/2016188.88191.07187.62190.4832,153
11/9/2016179.88186.94179.88186.7029,154
11/8/2016180.51182.21179.76181.4612,446
11/7/2016179.79181.18179.74180.5333,924
11/4/2016176.07178.65176.07176.8910,808
11/3/2016176.95177.57175.58175.5816,212
11/2/2016177.39178.34175.97176.6219,371
11/1/2016180.79182.29177.17177.9025,442
10/31/2016179.75180.64179.12180.6417,971
10/28/2016180.13180.60179.16179.6310,557
10/27/2016182.28182.28179.34179.9046,373
10/26/2016182.41186.60181.35181.9814,373
10/25/2016186.23186.23183.45183.6625,544
10/24/2016185.03186.61185.03185.9014,999
10/21/2016183.47184.35182.99184.0712,647
10/20/2016185.07185.53183.92184.5825,025
10/19/2016186.08186.71184.91186.2521,184
10/18/2016187.38187.38185.62185.6345,543
10/17/2016186.23186.57185.20185.4914,091
10/14/2016187.07187.86185.66186.0230,379
10/13/2016186.17186.85185.55186.1710,201
10/12/2016188.00189.20187.50188.0124,953
10/11/2016191.65191.65187.03187.9421,978
10/10/2016190.34193.22190.34191.2112,894
10/7/2016190.30190.51188.60189.459,678
10/6/2016190.70190.70188.54190.4217,664
10/5/2016190.13191.42190.13190.4418,259
10/4/2016190.63190.86188.93189.6541,965
10/3/2016190.00190.07189.09190.0740,800
9/30/2016189.23191.14189.15191.1413,868
9/29/2016191.24191.24188.70188.8320,342
9/28/2016190.01191.41189.31191.1516,168
9/27/2016190.19190.25189.01190.0418,653
9/26/2016191.57191.57189.81189.8126,100
9/23/2016193.00193.19192.09192.2017,150
9/22/2016191.62193.41191.62193.4126,921
9/21/2016188.34190.74188.34190.7034,622
9/20/2016189.75189.75187.87187.8711,907
9/19/2016188.06189.59187.60188.2613,092
9/16/2016186.87187.72186.74187.5810,832
9/15/2016186.31188.31186.31188.268,585
9/14/2016185.98186.71185.40185.6614,357
9/13/2016188.36188.36185.10185.8715,217
9/12/2016186.25189.14186.25189.0020,073
9/9/2016191.39191.39187.41187.4120,175
9/8/2016193.86193.86192.26192.7611,623
9/7/2016191.91193.36191.91193.1211,325
9/6/2016192.71192.71191.02192.2810,300
9/2/2016191.87192.51191.04192.5119,034
9/1/2016190.91190.91188.70190.4948,176
8/31/2016190.91190.91189.26190.317,806
8/30/2016190.77191.05190.00191.0514,996
8/29/2016189.57190.92189.57190.5210,234
8/26/2016190.06190.66188.43189.6011,611
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center