$179.34 +3.75 (%) SPDR S&P600 SCG Shs - NYSEARCA

Dec. 17, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLYG historical data

Date Open High Low Close Volume
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
10/2/2014166.54168.74165.47168.458,898
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
  • Showing 1-100 of 1,079 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center