$186.80 -3.25 (%) SPDR S&P600 SCG Shs - NYSEARCA

Apr. 17, 2015 | 03:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLYG historical data

Date Open High Low Close Volume
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
4/9/2015189.67189.79187.78188.7411,646
4/8/2015188.08189.54188.08189.5410,213
4/7/2015188.98189.43188.09188.0914,544
4/6/2015187.86189.86187.86188.9739,242
4/2/2015188.53190.00188.49188.8610,139
4/1/2015189.91189.91186.83188.6716,373
3/31/2015189.17189.47188.28188.676,721
3/30/2015188.25190.28188.25190.065,586
3/27/2015186.58187.70185.64187.416,111
3/26/2015186.34187.10185.45186.1511,561
3/25/2015191.45191.45186.57186.6975,317
3/24/2015191.28191.64190.57191.2412,652
3/23/2015190.93191.38190.74191.1014,161
3/20/2015189.78190.98189.78190.9811,825
3/19/2015188.40189.16188.19189.16233,329
3/18/2015186.43188.31186.19188.2353,261
3/17/2015185.24186.62185.24186.5727,050
3/16/2015186.00186.59185.98185.997,996
3/13/2015185.22186.00183.66184.615,417
3/11/2015181.84182.49181.36181.915,005
3/10/2015182.02182.02180.77181.538,861
3/9/2015182.65183.68182.38183.5913,111
3/6/2015183.81183.97181.80182.0911,703
3/5/2015184.05184.85183.66184.847,815
3/4/2015184.80184.80183.80183.8955,594
3/3/2015186.17186.17184.57185.1811,267
3/2/2015185.37186.93185.37186.498,276
2/27/2015185.69186.28185.24185.449,221
2/26/2015185.74186.20185.39185.829,431
2/25/2015186.06186.32185.34186.0520,337
2/24/2015186.33186.33185.28186.0623,249
2/23/2015185.00185.83184.12185.8335,903
2/20/2015184.61185.25183.51185.2511,766
2/19/2015184.95185.08184.23184.929,616
2/18/2015184.11185.03183.38185.0314,619
2/17/2015184.19184.60183.40184.0314,807
2/13/2015183.53183.93182.96183.8713,288
2/12/2015181.49183.04181.36183.048,030
2/11/2015179.71180.70179.43180.5249,164
2/10/2015180.10180.64178.06180.4310,967
2/9/2015180.51180.51178.89179.018,578
2/6/2015181.49181.49180.33180.546,884
2/5/2015178.84181.24178.84181.2418,388
2/4/2015178.28179.65176.99178.477,720
2/3/2015176.62179.07176.62179.0217,350
2/2/2015175.21175.77172.77175.778,655
1/30/2015177.75177.75174.82174.8216,739
1/29/2015176.88178.11175.28178.1119,467
1/28/2015179.00179.00177.21177.216,710
1/27/2015177.61178.61177.03178.259,514
1/26/2015177.47178.99176.30178.988,280
1/23/2015178.25178.31177.56177.974,147
1/22/2015175.45178.08175.17177.975,985
1/21/2015174.46174.95173.59174.203,989
1/20/2015176.25176.25173.62174.889,908
1/16/2015171.95175.20171.95175.208,902
1/15/2015173.34174.86172.36172.7310,109
1/14/2015173.97175.76173.97175.676,083
1/13/2015177.18178.72174.65175.538,455
1/12/2015176.01176.01174.41175.715,671
1/9/2015177.49177.49175.48175.7810,092
1/8/2015175.49177.25175.49177.2512,749
1/6/2015174.64174.64170.39171.4011,208
1/5/2015175.53175.64173.53173.8837,705
1/2/2015178.48178.77174.87176.3514,268
12/31/2014179.63180.62178.00178.0022,759
12/30/2014179.50179.80178.66178.9610,721
12/29/2014179.53179.81179.18179.316,930
12/26/2014178.09179.36178.09179.154,534
12/24/2014178.01178.34177.45178.014,899
12/23/2014178.12178.38177.34177.384,492
12/22/2014175.69176.64175.23176.645,332
12/19/2014175.65175.65174.25174.604,039
12/18/2014181.29182.25180.18182.064,673
12/17/2014176.25179.37174.60179.345,667
12/16/2014174.84176.98174.81175.597,223
12/15/2014177.25177.68174.46175.3140,606
12/12/2014176.54177.73176.10176.565,600
12/11/2014178.95180.37178.26178.265,501
12/10/2014181.72181.72178.50178.503,347
12/9/2014177.25181.79177.25181.584,267
12/8/2014180.01181.79178.42178.513,362
12/5/2014181.00181.33180.66180.823,741
12/4/2014180.84180.84179.28179.783,008
12/3/2014179.14181.16179.14180.683,496
12/2/2014176.92178.98176.92178.663,982
12/1/2014179.04179.04176.75176.7537,875
11/28/2014182.00182.00179.42179.422,257
11/26/2014181.37182.26181.37182.264,853
11/25/2014181.80182.75181.26181.635,060
11/24/2014179.95181.72179.95181.7213,665
11/21/2014181.42181.76179.60179.794,976
11/20/2014176.49179.36176.49179.206,061
11/19/2014178.98178.98176.07177.286,776
  • Showing 1-100 of 1,159 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center