Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Core Equity ETF SPDR (NY: SYE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 100.88 100.88 100.38 100.38 400 +0.19(+0.19%)
Feb 25, 2021 100.36 100.36 100.19 100.19 434 -2.49(-2.42%)
Feb 24, 2021 102.19 102.68 102.19 102.68 1,151 +0.90(+0.89%)
Feb 23, 2021 100.63 101.78 100.63 101.78 1,462 +0.00(+0.00%)
Feb 22, 2021 101.50 102.08 101.50 101.78 1,780 -0.80(-0.78%)
Feb 19, 2021 102.61 102.98 102.57 102.58 2,303 +0.13(+0.13%)
Feb 18, 2021 101.91 102.62 101.91 102.44 1,259 -0.79(-0.76%)
Feb 17, 2021 102.81 103.23 102.60 103.23 1,293 -0.06(-0.06%)
Feb 16, 2021 103.56 103.56 103.09 103.29 725 -0.33(-0.32%)
Feb 12, 2021 103.46 103.62 103.31 103.62 1,001 +0.47(+0.45%)
Feb 11, 2021 103.38 103.38 102.97 103.15 6,853 -0.03(-0.03%)
Feb 10, 2021 102.97 103.18 102.97 103.18 10,357 +0.09(+0.08%)
Feb 09, 2021 103.31 103.31 103.09 103.09 1,055 +0.04(+0.03%)
Feb 08, 2021 102.76 103.06 102.76 103.06 910 +0.65(+0.63%)
Feb 05, 2021 102.37 102.41 102.37 102.41 500 +0.29(+0.29%)
Feb 04, 2021 102.12 102.12 102.12 102.12 257 +1.08(+1.07%)
Feb 03, 2021 101.14 101.33 100.61 101.03 4,989 +0.36(+0.35%)
Feb 02, 2021 100.65 101.02 100.65 100.68 4,424 +1.03(+1.03%)
Feb 01, 2021 99.65 99.65 99.65 99.65 135 +1.38(+1.40%)
Jan 29, 2021 99.47 99.47 97.98 98.27 600 -1.75(-1.75%)
Jan 28, 2021 100.49 100.55 99.63 100.02 2,078 +1.41(+1.43%)
Jan 27, 2021 99.44 99.46 98.62 98.62 2,939 -2.50(-2.47%)
Jan 26, 2021 101.12 101.40 101.12 101.12 782 -0.12(-0.11%)
Jan 25, 2021 100.27 101.23 100.27 101.23 677 +0.32(+0.32%)
Jan 22, 2021 100.85 100.91 100.85 100.91 300 -0.12(-0.12%)
Jan 21, 2021 101.05 101.08 101.03 101.03 687 +0.47(+0.46%)
Jan 20, 2021 100.24 100.57 100.24 100.57 239 +1.54(+1.55%)
Jan 19, 2021 99.05 99.05 99.03 99.03 226 +0.83(+0.85%)
Jan 15, 2021 98.20 98.20 98.20 98.20 200 -0.45(-0.46%)
Jan 14, 2021 99.15 99.15 98.65 98.65 1,699 -0.21(-0.21%)
Jan 13, 2021 99.03 99.03 98.86 98.86 321 +0.43(+0.44%)
Jan 12, 2021 98.43 98.43 98.43 98.43 68 -0.03(-0.03%)
Jan 11, 2021 98.46 98.46 98.46 98.46 265 -0.18(-0.18%)
Jan 08, 2021 98.64 98.64 98.64 98.64 100 +0.22(+0.22%)
Jan 07, 2021 98.42 98.42 98.42 98.42 5 +1.81(+1.88%)
Jan 06, 2021 97.21 97.21 96.61 96.61 1,182 +0.21(+0.22%)
Jan 05, 2021 95.27 96.40 95.27 96.40 299 +0.81(+0.85%)
Jan 04, 2021 97.24 97.24 95.28 95.59 928 -1.39(-1.43%)
Dec 31, 2020 96.98 96.98 96.98 111 +0.55(+0.57%)
Dec 30, 2020 96.33 96.42 96.33 96.42 111 -0.08(-0.08%)
Dec 29, 2020 96.55 96.55 96.50 96.50 751 -0.31(-0.32%)
Dec 28, 2020 96.74 96.81 96.74 96.81 392 +0.70(+0.73%)
Dec 24, 2020 95.73 96.15 95.73 96.11 901 -0.01(-0.01%)
Dec 23, 2020 96.19 96.28 95.95 96.12 3,295 +0.41(+0.43%)
Dec 22, 2020 95.78 95.83 95.71 95.71 444 +0.15(+0.15%)
Dec 21, 2020 95.56 95.56 95.56 95.56 72 -0.12(-0.12%)
Dec 18, 2020 95.68 95.68 95.68 95.68 600 -0.44(-0.46%)
Dec 17, 2020 96.12 96.12 96.12 96.12 168 +0.59(+0.61%)
Dec 16, 2020 95.57 95.57 95.53 95.53 209 +0.46(+0.48%)
Dec 15, 2020 94.77 95.08 94.77 95.08 887 +1.08(+1.15%)
Dec 14, 2020 94.00 94.00 94.00 94.00 179 +0.00(+0.00%)
Dec 11, 2020 94.00 94.00 94.00 94.00 100 -0.35(-0.37%)
Dec 10, 2020 94.31 94.34 94.29 94.34 893 +0.05(+0.05%)
Dec 09, 2020 94.31 94.31 93.89 94.29 2,700 -0.53(-0.56%)
Dec 08, 2020 94.74 94.82 94.74 94.82 494 +0.36(+0.38%)
Dec 07, 2020 94.49 94.49 94.46 94.46 305 -0.34(-0.36%)
Dec 04, 2020 94.80 94.80 94.80 94.80 100 +0.71(+0.75%)
Dec 03, 2020 94.10 94.10 94.10 94.10 77 -0.10(-0.11%)
Dec 02, 2020 94.19 94.23 94.19 94.20 14,417 +0.18(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.