$166.17 -0.48 (%) SPDR S&P600 SCG Shs - NYSEARCA

Oct. 2, 2014 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLYG historical data

Date Open High Low Close Volume
10/1/2014169.19169.19166.18166.6514,031
9/30/2014171.58171.58169.78170.133,725
9/29/2014169.39171.28169.39171.283,788
9/26/2014170.87170.90170.47170.902,332
9/25/2014170.34170.57169.47170.386,010
9/24/2014171.28172.98170.68172.804,722
9/23/2014172.13172.85170.97171.146,951
9/22/2014174.16174.16172.21172.886,425
9/19/2014177.59177.59174.56174.566,603
9/18/2014176.52177.48176.52176.787,698
9/17/2014175.25176.69175.00175.8211,104
9/16/2014174.35175.65174.24175.1419,799
9/15/2014176.31176.31174.25174.424,630
9/12/2014178.30178.30175.98176.544,163
9/11/2014175.79178.31175.79178.026,446
9/10/2014176.34176.72176.12176.673,760
9/9/2014177.82177.82176.17176.172,489
9/8/2014177.49178.35177.27178.174,142
9/5/2014177.08177.66176.10177.668,319
9/4/2014178.39179.48178.26178.505,179
9/3/2014179.49179.64177.89177.965,707
9/2/2014178.35179.26177.70178.817,012
8/29/2014176.96177.40176.21177.402,282
8/28/2014177.21177.21176.04176.895,200
8/27/2014178.27178.27177.54177.544,008
8/26/2014176.89178.43176.89178.417,487
8/25/2014177.35177.73176.44177.0813,120
8/22/2014176.06177.00175.88177.005,952
8/21/2014175.88176.84174.30176.605,392
8/20/2014176.45176.46175.57176.277,475
8/19/2014176.78177.52176.78177.405,369
8/18/2014175.40176.55175.23175.946,673
8/15/2014175.33175.37173.00173.803,385
8/14/2014174.45174.66173.69174.063,378
8/13/2014173.18174.37173.18173.936,305
8/12/2014173.60174.17172.04172.574,592
8/11/2014173.42175.34173.17174.3229,255
8/8/2014169.62172.76169.62172.634,079
8/7/2014172.89172.89170.65170.655,884
8/6/2014170.42172.56170.42172.209,770
8/5/2014171.12172.89170.70171.115,541
8/4/2014170.56171.74169.36171.5312,061
8/1/2014170.71171.33169.18169.9912,460
7/31/2014173.39173.39171.01171.0111,565
7/30/2014175.66175.66173.41175.284,690
7/29/2014174.75175.55174.58175.039,152
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
  • Showing 1-100 of 1,025 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center