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 (%)
Mar 31, 2020 69.32 69.46 68.27 68.27 7,084 -1.11(-1.60%)
Mar 30, 2020 67.90 69.38 67.58 69.38 26,037 +2.26(+3.36%)
Mar 27, 2020 67.05 68.82 66.58 67.13 5,461 -2.15(-3.11%)
Mar 26, 2020 66.96 69.28 66.96 69.28 5,961 +4.33(+6.67%)
Mar 25, 2020 65.11 67.06 63.69 64.95 8,157 +0.54(+0.83%)
Mar 24, 2020 62.72 64.41 62.49 64.41 6,351 +5.30(+8.96%)
Mar 23, 2020 59.94 60.72 57.98 59.11 39,621 -1.80(-2.96%)
Mar 20, 2020 64.76 64.76 60.28 60.92 9,507 -2.65(-4.17%)
Mar 19, 2020 61.23 64.65 60.64 63.57 14,732 +1.54(+2.48%)
Mar 18, 2020 62.53 63.06 60.01 62.03 8,093 -3.44(-5.26%)
Mar 17, 2020 63.50 66.15 63.29 65.47 8,262 +1.99(+3.14%)
Mar 16, 2020 69.29 69.29 63.48 63.48 8,295 -8.18(-11.42%)
Mar 13, 2020 69.54 71.70 67.41 71.67 9,651 +5.41(+8.17%)
Mar 12, 2020 66.78 70.38 66.25 66.25 10,702 -7.18(-9.78%)
Mar 11, 2020 74.80 74.83 72.55 73.44 2,622 -3.66(-4.75%)
Mar 10, 2020 76.49 77.10 73.71 77.10 3,775 +3.45(+4.69%)
Mar 09, 2020 74.33 75.95 73.14 73.64 6,645 -5.78(-7.28%)
Mar 06, 2020 78.59 79.43 77.99 79.43 914 -1.08(-1.34%)
Mar 05, 2020 81.57 81.57 80.44 80.50 1,795 -2.72(-3.27%)
Mar 04, 2020 81.26 83.22 81.24 83.22 3,458 +3.15(+3.93%)
Mar 03, 2020 81.90 83.12 79.68 80.08 5,830 -2.54(-3.08%)
Mar 02, 2020 79.36 82.62 79.01 82.62 23,051 +3.64(+4.60%)
Feb 28, 2020 77.56 78.98 76.90 78.98 8,432 -1.04(-1.29%)
Feb 27, 2020 81.06 82.51 80.01 80.01 87,314 -3.29(-3.95%)
Feb 26, 2020 84.65 85.10 83.23 83.31 2,320 -0.54(-0.65%)
Feb 25, 2020 86.71 86.71 83.67 83.85 3,861 -2.65(-3.06%)
Feb 24, 2020 86.40 87.44 86.40 86.50 6,694 -3.11(-3.47%)
Feb 21, 2020 89.60 89.74 89.36 89.60 1,727 -0.94(-1.04%)
Feb 20, 2020 90.80 90.80 89.67 90.54 2,674 -0.23(-0.25%)
Feb 19, 2020 90.81 90.94 90.77 90.77 1,325 +0.20(+0.22%)
Feb 18, 2020 90.48 90.67 90.23 90.57 8,826 -0.30(-0.33%)
Feb 14, 2020 91.09 91.09 90.70 90.87 1,523 -0.04(-0.04%)
Feb 13, 2020 90.85 91.16 90.85 90.91 1,611 -0.18(-0.19%)
Feb 12, 2020 91.16 91.16 90.90 91.09 5,087 +0.39(+0.43%)
Feb 11, 2020 91.11 91.11 90.70 90.70 1,687 +0.12(+0.13%)
Feb 10, 2020 89.36 90.58 89.36 90.58 1,242 +0.64(+0.71%)
Feb 07, 2020 90.15 90.24 89.78 89.94 2,438 -0.51(-0.56%)
Feb 06, 2020 90.43 90.45 90.39 90.45 1,794 +0.14(+0.16%)
Feb 05, 2020 89.80 90.41 89.80 90.31 2,168 +1.08(+1.21%)
Feb 04, 2020 88.73 89.47 88.73 89.23 1,384 +1.25(+1.42%)
Feb 03, 2020 88.45 88.45 87.94 87.98 8,970 +0.72(+0.83%)
Jan 31, 2020 88.13 88.13 86.97 87.26 8,737 -1.86(-2.08%)
Jan 30, 2020 88.11 89.11 88.11 89.11 11,575 +0.40(+0.45%)
Jan 29, 2020 89.36 89.36 88.67 88.72 3,777 +0.12(+0.13%)
Jan 28, 2020 88.64 88.69 88.48 88.60 2,823 +1.06(+1.21%)
Jan 27, 2020 87.82 87.90 87.53 87.54 5,541 -1.66(-1.87%)
Jan 24, 2020 90.65 90.65 88.95 89.21 21,436 -1.09(-1.21%)
Jan 23, 2020 89.87 90.30 89.82 90.30 8,448 +0.09(+0.10%)
Jan 22, 2020 90.48 90.57 90.16 90.21 5,024 +0.04(+0.05%)
Jan 21, 2020 90.23 90.47 90.14 90.17 29,588 -0.45(-0.50%)
Jan 17, 2020 90.95 90.95 90.39 90.62 5,384 +0.26(+0.28%)
Jan 16, 2020 90.12 90.36 90.06 90.36 4,173 +0.65(+0.73%)
Jan 15, 2020 89.96 90.00 89.59 89.71 8,253 -0.10(-0.12%)
Jan 14, 2020 89.74 89.94 89.74 89.81 3,338 -0.02(-0.02%)
Jan 13, 2020 89.48 89.83 89.48 89.83 4,877 +0.68(+0.76%)
Jan 10, 2020 89.33 89.53 89.15 89.15 8,838 -0.05(-0.05%)
Jan 09, 2020 89.05 89.19 88.91 89.19 551 +0.58(+0.66%)
Jan 08, 2020 88.72 88.72 88.61 88.61 312 +0.60(+0.68%)
Jan 07, 2020 88.13 88.13 88.01 88.01 579 -0.32(-0.36%)
Jan 06, 2020 88.12 88.33 88.09 88.33 1,314 +0.02(+0.02%)
Jan 03, 2020 88.53 88.54 88.27 88.31 1,117 -0.71(-0.80%)
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.