SPDR S&P600 SCG Shs  $174.00

down -0.56


28/7/2014 03:56 PM  |  NYSEARCA : SLYG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLYG historical data

Date Open High Low Close Volume
7/28/2014174.73174.73172.88174.005,124
7/25/2014174.96175.10174.39174.563,708
7/24/2014176.32177.14175.50176.393,752
7/23/2014176.00176.76175.55175.803,787
7/22/2014175.17176.70174.89175.736,240
7/21/2014174.23174.48173.43174.185,773
7/18/2014173.10175.12173.10175.0819,019
7/17/2014174.45175.28172.40172.4017,774
7/16/2014176.85176.85175.08175.3612,517
7/15/2014177.71177.94175.06175.9512,182
7/14/2014178.53178.53177.16177.777,493
7/11/2014177.55177.55176.08176.988,673
7/10/2014176.33178.19172.73177.4732,795
7/9/2014179.43179.79179.16179.337,402
7/8/2014181.30181.30178.25178.9813,656
7/7/2014183.66183.66181.75181.754,139
7/3/2014183.72184.23183.60184.232,925
7/2/2014184.05184.05182.69182.695,466
7/1/2014181.98185.08181.98183.9410,445
6/30/2014181.01181.65180.50181.169,395
6/27/2014180.13180.76180.01180.579,495
6/26/2014182.50182.50179.23179.695,056
6/25/2014178.40180.12177.98180.1214,906
6/24/2014181.49181.89179.05179.1820,157
6/20/2014180.02180.86179.75180.805,773
6/19/2014180.62180.96179.52180.327,926
6/18/2014179.00180.60178.27180.2035,641
6/17/2014177.68179.47177.50179.229,111
6/16/2014177.09177.49176.39177.3313,534
6/13/2014176.93177.55176.05176.944,296
6/12/2014177.00177.23175.87176.339,149
6/11/2014177.20177.82176.82177.625,353
6/10/2014178.10178.53177.20178.198,184
6/9/2014177.50179.35177.50178.8229,783
6/6/2014177.00178.25177.00177.745,350
6/5/2014173.00176.04172.34175.608,153
6/4/2014170.75172.83170.75172.8310,435
6/3/2014171.34172.16170.44171.757,529
6/2/2014172.92172.92170.38172.1511,519
5/30/2014173.39173.39171.76172.5911,642
5/29/2014173.59173.59172.49173.275,915
5/28/2014173.96173.96172.61172.995,431
5/27/2014172.71174.54172.50173.888,221
5/23/2014170.50171.80170.08171.803,842
5/22/2014169.55170.48168.79170.184,320
5/21/2014168.83169.17167.80168.627,204
5/20/2014170.05170.12166.80167.827,724
5/19/2014168.21170.33168.21170.004,760
5/16/2014167.38168.15165.95168.156,238
5/15/2014167.34167.41164.68167.1818,310
5/13/2014173.35173.35171.33171.377,085
5/12/2014170.42173.80170.42173.6714,881
5/8/2014169.23171.53168.00168.109,663
5/7/2014169.10169.60167.34169.5213,770
5/6/2014171.95171.95169.77169.779,370
5/5/2014172.08172.81171.93172.815,005
5/2/2014172.94174.01172.70172.8512,053
5/1/2014172.00173.81170.78172.528,861
4/30/2014170.83172.11169.47171.939,745
4/29/2014172.61172.61171.04171.1122,095
4/28/2014172.25173.19168.30170.7712,575
4/25/2014174.02174.02171.56171.917,812
4/24/2014176.91177.22173.57174.588,750
4/23/2014176.85177.00175.50175.827,646
4/22/2014175.60177.28175.03176.6411,006
4/21/2014175.22175.29174.07174.9210,708
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
3/21/2014183.85183.99181.86181.866,768
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
Trading Center