$185.44 -0.38 (%) SPDR S&P600 SCG Shs - NYSEARCA

Feb. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLYG historical data

Date Open High Low Close Volume
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
11/18/2014178.67180.37178.67179.2817,003
11/17/2014180.04180.11178.67178.706,116
11/14/2014180.72180.72180.33180.403,777
11/13/2014182.13182.33180.49180.776,975
11/12/2014180.05182.44180.05182.249,818
11/11/2014181.18181.30180.62181.006,034
11/10/2014180.76181.33179.88181.1110,305
11/7/2014180.46180.46179.00179.706,753
11/6/2014179.61180.50179.29180.303,448
11/5/2014181.01181.01179.55180.0314,028
11/4/2014180.05180.24178.94179.904,804
11/3/2014181.00182.00180.00180.1245,728
10/31/2014180.50181.22175.00180.8028,470
10/30/2014175.13178.14175.13177.623,494
10/29/2014176.99177.29175.19176.235,212
10/28/2014172.23176.49172.23176.498,641
10/27/2014170.28171.25169.20171.256,706
10/24/2014170.97171.48170.57171.374,407
10/23/2014170.44171.87169.80170.898,371
10/22/2014170.78172.38168.38168.388,042
10/21/2014168.51170.65168.51170.5417,582
10/20/2014165.29167.71165.29167.717,886
10/17/2014168.65168.80165.00166.0012,986
10/16/2014162.38167.15159.39166.2613,457
10/15/2014161.16164.87158.17164.6719,463
10/14/2014162.68164.77162.68162.867,800
10/13/2014162.01163.89160.66161.1111,783
10/10/2014163.50165.12162.47162.7810,761
10/9/2014167.78167.78163.91163.917,531
10/8/2014164.65168.12163.34168.1213,775
10/7/2014166.87167.40165.00165.009,230
10/6/2014170.43171.18167.63168.804,807
10/3/2014169.96170.60169.77169.9527,252
  • Showing 1-100 of 1,126 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center