$154.02 -4.57 (%) SPDR S&P600 SCG Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLYG historical data

Date Open High Low Close Volume
2/5/2016157.70158.21153.80154.0233,478
2/4/2016157.61159.16157.39158.5916,360
2/3/2016159.42159.42155.66157.6419,199
2/2/2016159.76159.94157.64158.0146,362
2/1/2016160.61162.19159.57161.2524,158
1/29/2016157.51161.29157.51161.2922,866
1/28/2016158.06158.57156.46156.7725,437
1/27/2016158.78159.36156.38156.9322,556
1/26/2016157.01159.69157.01159.5918,160
1/25/2016157.87158.32155.80155.8026,607
1/22/2016157.78158.70157.30158.3920,216
1/21/2016155.02157.29154.69155.1120,509
1/20/2016153.34157.64150.41156.2925,779
1/19/2016158.21158.36153.87156.02104,397
1/15/2016154.59156.81153.69156.7642,813
1/14/2016157.27160.30155.07159.1922,455
1/13/2016161.63162.13156.35156.5621,191
1/12/2016161.30162.56159.06161.1813,004
1/11/2016160.98160.98158.69160.7924,388
1/8/2016163.53164.04160.05160.0519,618
1/7/2016163.23165.00162.44162.7441,408
1/6/2016166.78167.56165.94166.6325,998
1/5/2016168.25168.54167.32168.19101,673
1/4/2016170.11170.11167.00167.7556,613
12/31/2015174.73174.95172.50172.5028,716
12/30/2015176.68176.86175.07175.0773,287
12/29/2015175.67176.87175.29176.8334,912
12/28/2015174.41174.77173.20174.7721,012
12/24/2015174.36176.16174.36175.406,565
12/23/2015173.93174.72173.66174.7027,336
12/22/2015172.36173.26171.00173.2425,615
12/21/2015171.73172.26170.84172.0723,032
12/18/2015172.97172.97170.40170.7022,440
12/17/2015185.31185.31181.79182.0611,352
12/16/2015182.80184.25181.93183.8511,781
12/15/2015180.06181.80180.06181.267,903
12/14/2015180.07180.07177.62178.9946,104
12/11/2015182.33182.33179.47180.1723,287
12/10/2015182.82184.48182.82183.0212,769
12/9/2015184.24185.72182.29182.6916,780
12/8/2015183.96185.50183.82185.0523,459
12/7/2015188.06188.06184.88185.2316,075
12/4/2015186.34188.51186.12187.809,117
12/3/2015189.65189.65185.42185.7032,873
12/2/2015190.84191.05188.78188.9348,788
12/1/2015190.01190.97189.40190.8087,917
11/30/2015191.34191.34189.30189.5314,105
11/27/2015190.03190.73189.89190.735,078
11/25/2015188.54189.88188.17189.8612,323
11/24/2015186.65188.46185.82188.2915,862
11/23/2015186.64188.17186.64187.4732,402
11/20/2015186.00187.18186.00186.8317,887
11/19/2015185.69185.69184.63184.9810,319
11/18/2015183.57185.44182.57185.4411,333
11/17/2015183.15184.86182.57182.8615,003
11/16/2015180.90182.94180.08182.949,382
11/13/2015181.54182.25180.53180.5510,083
11/12/2015184.50184.54182.03182.3116,703
11/11/2015187.19187.19185.07185.0712,132
11/10/2015185.83186.83185.06186.8316,477
11/9/2015189.38189.38185.55186.3217,424
11/6/2015187.98189.41187.11189.2311,947
11/5/2015188.09188.47186.42188.4620,462
11/4/2015188.85188.85187.52187.7322,070
11/3/2015187.76189.15187.00188.4417,493
10/30/2015185.01185.90183.92184.5221,510
10/29/2015186.98187.07184.72184.8913,916
10/28/2015182.84186.95182.69186.958,412
10/27/2015183.58183.74181.58182.0310,254
10/26/2015184.83184.96183.92184.1110,350
10/23/2015184.32184.76183.03184.7616,614
10/22/2015181.90183.43181.59182.5914,845
10/21/2015184.76184.76180.97181.129,845
10/20/2015184.20185.03183.40184.0411,024
10/19/2015182.85184.41182.85184.3213,320
10/16/2015183.49183.66182.07183.6010,777
10/15/2015180.13183.10178.97183.1010,477
10/14/2015181.67182.63179.76179.949,528
10/13/2015183.50184.69181.79181.8610,824
10/12/2015183.96184.45183.53184.3716,321
10/9/2015183.70184.52183.46183.7638,106
10/8/2015181.47183.49181.44183.4921,197
10/7/2015179.44181.76179.44181.7337,361
10/6/2015180.07180.72177.82178.4618,016
10/5/2015177.10180.23177.10180.2324,841
10/2/2015172.21175.89170.99175.8916,268
10/1/2015174.51174.51171.45173.9238,327
9/30/2015173.28174.66172.59174.2921,577
9/29/2015173.16174.54171.00171.9927,499
9/28/2015178.17178.17172.69173.0521,475
9/25/2015180.34180.71177.95178.436,297
9/24/2015179.09179.12177.33179.129,442
9/23/2015180.04180.65179.33179.5422,221
9/22/2015181.21181.21178.45179.797,741
9/21/2015182.84184.59181.41181.9745,845
9/18/2015182.88183.48181.29181.2910,287
9/17/2015184.33187.38184.33184.8398,658
9/16/2015182.49184.44182.49184.3314,906
9/15/2015181.34183.03180.92182.925,303
9/14/2015181.76181.82180.35180.8750,252
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center