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 (%)
Apr 30, 2018 71.67 71.67 71.04 71.08 16,603 -0.36(-0.51%)
Apr 27, 2018 71.92 71.92 71.44 71.44 714 -0.29(-0.40%)
Apr 26, 2018 71.18 71.73 71.08 71.73 713 +0.90(+1.27%)
Apr 25, 2018 70.29 70.83 70.08 70.83 4,412 +0.58(+0.83%)
Apr 24, 2018 71.56 71.70 70.21 70.25 4,948 -0.95(-1.34%)
Apr 23, 2018 71.20 71.20 71.20 71.20 841 +0.05(+0.08%)
Apr 20, 2018 71.48 71.48 71.04 71.15 902 -0.57(-0.80%)
Apr 19, 2018 71.96 71.96 71.36 71.72 3,445 -0.42(-0.58%)
Apr 18, 2018 71.96 72.23 71.96 72.13 3,548 +0.02(+0.03%)
Apr 17, 2018 71.71 72.11 71.71 72.11 1,449 +0.98(+1.38%)
Apr 16, 2018 71.16 71.16 71.07 71.13 1,860 +0.37(+0.53%)
Apr 13, 2018 70.64 70.75 70.64 70.75 1,623 -0.27(-0.38%)
Apr 12, 2018 71.02 71.21 70.88 71.02 3,453 +0.42(+0.59%)
Apr 11, 2018 70.27 70.60 70.27 70.60 598 +0.06(+0.09%)
Apr 10, 2018 70.07 70.54 70.07 70.54 695 +0.61(+0.88%)
Apr 09, 2018 70.41 70.41 69.93 69.93 1,174 +0.97(+1.41%)
Apr 06, 2018 69.98 70.38 68.96 68.96 1,468 -1.90(-2.68%)
Apr 05, 2018 70.80 70.92 70.62 70.85 857 +0.63(+0.90%)
Apr 04, 2018 68.39 70.30 68.39 70.22 2,435 +0.72(+1.04%)
Apr 03, 2018 68.81 69.52 68.61 69.50 2,615 +0.51(+0.73%)
Apr 02, 2018 70.53 70.53 68.82 69.00 50,638 -1.92(-2.71%)
Mar 29, 2018 70.92 70.92 70.92 0 +1.06(+1.52%)
Mar 27, 2018 69.86 69.86 69.86 174 -0.29(-0.42%)
Mar 26, 2018 69.53 70.16 69.53 70.15 1,142 +0.71(+1.02%)
Mar 23, 2018 69.84 69.95 69.44 69.44 6,328 -0.74(-1.06%)
Mar 22, 2018 70.68 70.68 70.19 70.19 1,668 -1.51(-2.11%)
Mar 21, 2018 71.61 71.70 71.45 71.70 1,291 +0.14(+0.20%)
Mar 20, 2018 71.28 71.56 71.28 71.56 1,795 +0.24(+0.34%)
Mar 19, 2018 71.98 72.01 71.16 71.31 5,170 -1.37(-1.88%)
Mar 16, 2018 72.68 72.68 72.68 72.68 345 +0.36(+0.50%)
Mar 15, 2018 72.41 72.60 72.30 72.32 2,131 -0.05(-0.07%)
Mar 14, 2018 73.36 73.36 72.21 72.37 3,055 -0.90(-1.23%)
Mar 13, 2018 73.62 73.63 73.27 73.27 2,529 +0.08(+0.11%)
Mar 12, 2018 73.42 73.42 73.19 73.19 1,402 -0.49(-0.66%)
Mar 09, 2018 73.38 73.68 73.38 73.68 1,265 +1.43(+1.98%)
Mar 08, 2018 72.12 72.25 72.12 72.25 725 +0.63(+0.88%)
Mar 07, 2018 71.51 71.69 71.39 71.61 2,539 -0.27(-0.37%)
Mar 06, 2018 71.71 72.00 71.67 71.88 934 +0.28(+0.39%)
Mar 05, 2018 71.01 71.60 70.72 71.60 2,082 +0.88(+1.25%)
Mar 02, 2018 70.16 70.77 70.02 70.72 1,355 +0.26(+0.37%)
Mar 01, 2018 71.45 71.76 70.46 70.46 3,561 -1.30(-1.81%)
Feb 28, 2018 72.92 72.92 71.76 71.76 2,746 -1.30(-1.78%)
Feb 27, 2018 73.25 73.27 73.03 73.06 1,054 -0.27(-0.37%)
Feb 26, 2018 73.12 73.34 73.12 73.33 2,636 +1.20(+1.66%)
Feb 23, 2018 72.20 72.20 72.13 72.13 935 +0.68(+0.95%)
Feb 22, 2018 71.64 71.64 71.45 71.45 1,419 -0.13(-0.19%)
Feb 21, 2018 72.44 72.44 71.59 71.59 1,572 -0.46(-0.63%)
Feb 20, 2018 72.06 72.06 72.04 72.04 516 -0.27(-0.37%)
Feb 16, 2018 72.31 72.31 72.31 0 +0.58(+0.81%)
Feb 15, 2018 71.70 71.79 71.70 71.73 800 +0.25(+0.35%)
Feb 14, 2018 69.77 71.48 69.77 71.48 1,409 +1.11(+1.57%)
Feb 13, 2018 69.88 70.38 69.88 70.38 4,046 +0.31(+0.45%)
Feb 12, 2018 69.99 70.41 69.83 70.06 2,788 +0.64(+0.92%)
Feb 09, 2018 69.18 69.55 67.62 69.42 2,454 -2.01(-2.81%)
Feb 07, 2018 71.43 71.43 71.43 793 +0.67(+0.95%)
Feb 06, 2018 68.78 70.90 68.78 70.76 5,038 -0.62(-0.87%)
Feb 05, 2018 72.34 72.63 69.57 71.38 4,129 -1.68(-2.29%)
Feb 02, 2018 74.12 74.12 73.05 73.05 2,886 -1.47(-1.97%)
Feb 01, 2018 74.37 74.60 74.37 74.52 1,588 +0.06(+0.08%)
Jan 31, 2018 75.48 75.48 74.46 74.46 4,323 -0.34(-0.45%)
Jan 30, 2018 74.84 74.88 74.84 74.80 2,002 -0.94(-1.24%)
Jan 29, 2018 76.30 76.30 75.74 75.74 3,170 -0.04(-0.05%)
Jan 26, 2018 75.78 75.78 75.78 75.78 220 +0.45(+0.59%)
Jan 25, 2018 75.30 75.33 75.30 75.33 938 -0.15(-0.20%)
Jan 24, 2018 75.48 75.65 75.48 75.48 1,285 +0.06(+0.08%)
Jan 23, 2018 75.50 75.54 75.34 75.42 3,254 +0.24(+0.32%)
Jan 22, 2018 74.99 75.24 74.90 75.19 1,913 +0.36(+0.48%)
Jan 19, 2018 74.73 74.83 74.68 74.82 10,428 +0.20(+0.27%)
Jan 18, 2018 74.91 74.91 74.62 74.62 10,989 -0.11(-0.15%)
Jan 17, 2018 74.76 74.80 74.69 74.74 1,156 +0.73(+0.99%)
Jan 16, 2018 74.76 74.87 74.01 74.01 5,577 -0.18(-0.24%)
Jan 12, 2018 74.19 74.19 74.19 0 +0.53(+0.71%)
Jan 11, 2018 73.38 73.69 73.38 73.66 4,918 +0.56(+0.77%)
Jan 10, 2018 72.82 73.18 72.82 73.10 4,754 +0.25(+0.34%)
Jan 09, 2018 72.85 72.85 72.85 72.85 371 +0.15(+0.20%)
Jan 08, 2018 72.51 72.70 72.38 72.70 6,494 +0.18(+0.25%)
Jan 05, 2018 72.06 72.52 72.06 72.52 1,012 +0.72(+1.01%)
Jan 04, 2018 71.96 72.07 71.80 71.80 1,928 +0.17(+0.24%)
Jan 03, 2018 71.67 71.67 71.50 71.62 2,761 +0.29(+0.40%)
Jan 02, 2018 71.40 71.07 71.34 17,895 +0.27(+0.38%)
Dec 29, 2017 71.07 71.07 71.07 0 +0.00(+0.00%)
Dec 28, 2017 71.07 71.07 71.07 71.07 286 +0.05(+0.07%)
Dec 27, 2017 71.09 71.09 70.79 71.02 1,439 +0.09(+0.13%)
Dec 26, 2017 71.10 71.10 70.86 70.93 2,099 -0.13(-0.19%)
Dec 22, 2017 71.35 71.35 70.96 71.07 1,870 -0.16(-0.22%)
Dec 21, 2017 71.14 71.31 71.14 71.23 5,065 +0.16(+0.22%)
Dec 20, 2017 71.19 71.19 70.94 71.07 2,110 -0.05(-0.07%)
Dec 19, 2017 71.36 71.36 71.11 71.11 1,604 -0.25(-0.35%)
Dec 18, 2017 71.34 71.46 71.34 71.36 3,294 +0.34(+0.48%)
Dec 15, 2017 70.83 71.09 70.83 71.02 8,741 +0.62(+0.88%)
Dec 14, 2017 70.76 70.76 70.32 70.40 3,621 -0.18(-0.26%)
Dec 13, 2017 70.76 70.81 70.51 70.58 16,024 -0.09(-0.13%)
Dec 12, 2017 70.74 70.85 70.67 70.67 9,704 +0.21(+0.29%)
Dec 11, 2017 70.47 70.54 70.36 70.47 6,170 +0.73(+1.05%)
Dec 07, 2017 69.73 69.73 69.73 419 +0.03(+0.04%)
Dec 06, 2017 69.47 69.73 69.47 69.70 1,028 -0.23(-0.34%)
Dec 05, 2017 69.85 70.09 69.85 69.94 1,554 -0.18(-0.25%)
Dec 04, 2017 69.27 70.04 70.12 3,935 +0.85(+1.23%)
Dec 01, 2017 69.10 69.27 69.10 69.27 949 -0.46(-0.66%)
Nov 30, 2017 69.90 69.91 69.72 69.72 3,423 +0.54(+0.77%)
Nov 29, 2017 68.97 69.27 68.97 69.19 5,787 +0.48(+0.70%)
Nov 28, 2017 68.59 68.97 68.59 68.71 1,925 +0.13(+0.19%)
Nov 27, 2017 68.66 68.66 68.53 68.58 2,334 -0.05(-0.07%)
Nov 24, 2017 68.63 68.63 68.63 68.63 264 +0.11(+0.16%)
Nov 22, 2017 68.59 68.59 68.44 68.52 3,723 +0.01(+0.01%)
Nov 21, 2017 68.42 68.63 68.42 68.51 4,267 +0.47(+0.69%)
Nov 20, 2017 67.99 68.04 67.99 68.04 636 +0.05(+0.08%)
Nov 17, 2017 67.94 68.02 67.94 67.99 2,226 -0.23(-0.34%)
Nov 16, 2017 67.94 68.25 67.94 68.22 3,246 +0.44(+0.65%)
Nov 15, 2017 67.58 67.96 67.58 67.78 3,260 -0.09(-0.13%)
Nov 14, 2017 67.94 68.04 67.83 67.87 1,561 -0.18(-0.27%)
Nov 13, 2017 67.87 68.14 67.87 68.05 1,458 +0.23(+0.34%)
Nov 10, 2017 68.34 68.34 67.71 67.82 2,997 -0.09(-0.14%)
Nov 09, 2017 68.16 68.16 67.87 67.91 5,322 -0.39(-0.58%)
Nov 08, 2017 67.75 68.31 67.75 68.31 2,849 +0.67(+0.99%)
Nov 07, 2017 67.74 67.74 67.63 67.63 908 -0.39(-0.57%)
Nov 06, 2017 68.07 68.17 68.02 68.02 1,386 -0.18(-0.27%)
Nov 03, 2017 68.20 68.20 68.20 68.20 507 +0.04(+0.06%)
Nov 02, 2017 68.15 68.24 68.01 68.16 2,230 -0.00(-0.01%)
Nov 01, 2017 68.32 68.34 68.17 68.17 456 -0.03(-0.04%)
Oct 31, 2017 68.24 68.44 68.09 68.19 4,555 +0.01(+0.01%)
Oct 30, 2017 68.23 68.23 68.18 68.18 1,215 -0.10(-0.15%)
Oct 27, 2017 68.01 68.29 68.01 68.29 7,114 +0.41(+0.61%)
Oct 26, 2017 68.02 68.03 67.87 67.87 1,234 +0.09(+0.14%)
Oct 25, 2017 68.02 68.02 67.67 67.78 1,574 -0.49(-0.72%)
Oct 20, 2017 68.27 68.27 68.27 267 +0.34(+0.49%)
Oct 19, 2017 67.99 67.99 67.93 67.93 1,108 +0.00(+0.00%)
Oct 18, 2017 67.93 67.93 67.93 67.93 311 +0.31(+0.45%)
Oct 17, 2017 67.63 67.65 67.62 67.62 2,041 +0.17(+0.25%)
Oct 16, 2017 67.54 67.54 67.46 67.46 463 -0.04(-0.06%)
Oct 12, 2017 67.49 67.49 67.49 144 -0.06(-0.09%)
Oct 10, 2017 67.56 67.56 67.56 138 -0.09(-0.13%)
Oct 09, 2017 68.02 68.02 67.51 67.64 2,525 -0.22(-0.32%)
Oct 06, 2017 67.74 67.89 67.67 67.86 1,603 +0.69(+1.03%)
Oct 04, 2017 67.17 15 -0.16(-0.24%)
Oct 03, 2017 67.32 67.33 67.32 67.33 474 +0.27(+0.40%)
Oct 02, 2017 67.06 67.06 67.06 67.06 461 +0.56(+0.84%)
Sep 28, 2017 66.51 2 -0.08(-0.13%)
Sep 27, 2017 66.10 66.66 66.10 66.59 2,056 +0.62(+0.94%)
Sep 25, 2017 65.97 65.97 65.97 0 -0.24(-0.37%)
Sep 22, 2017 66.22 66.22 66.22 66.22 164 +0.06(+0.08%)
Sep 21, 2017 66.43 66.43 66.16 66.16 683 +0.22(+0.33%)
Sep 20, 2017 65.94 65.94 65.94 65.94 1,068 -0.27(-0.40%)
Sep 19, 2017 66.15 66.21 66.07 66.21 498 -0.07(-0.11%)
Sep 18, 2017 66.39 66.39 66.27 66.28 1,147 +0.18(+0.27%)
Sep 15, 2017 66.12 66.16 66.03 66.11 857 -0.11(-0.17%)
Sep 14, 2017 66.28 66.28 66.22 66.22 369 +0.39(+0.60%)
Sep 11, 2017 65.82 56 +0.55(+0.84%)
Sep 08, 2017 65.06 65.27 65.06 65.27 282 +0.06(+0.09%)
Sep 07, 2017 65.43 65.43 65.19 65.22 1,071 -0.10(-0.15%)
Sep 06, 2017 65.10 65.40 65.01 65.31 4,547 -0.15(-0.23%)
Sep 05, 2017 65.32 65.46 65.32 65.46 377 -0.12(-0.19%)
Aug 31, 2017 65.58 32 +0.44(+0.68%)
Aug 30, 2017 65.26 65.26 65.14 65.14 1,012 +0.11(+0.17%)
Aug 28, 2017 65.03 1 -0.05(-0.08%)
Aug 25, 2017 65.08 65.08 65.08 65.08 256 +0.00(+0.00%)
Aug 24, 2017 65.08 65.08 65.08 65.08 248 +0.76(+1.18%)
Aug 21, 2017 64.32 53 -0.28(-0.43%)
Aug 18, 2017 64.43 64.73 64.27 64.60 2,743 -0.22(-0.35%)
Aug 17, 2017 65.30 65.34 64.82 64.82 897 -0.88(-1.34%)
Aug 16, 2017 65.69 65.70 65.63 65.70 4,047 +0.21(+0.31%)
Aug 15, 2017 65.97 65.97 65.49 65.50 773 +0.01(+0.02%)
Aug 14, 2017 65.40 65.52 65.40 65.49 912 +0.51(+0.79%)
Aug 11, 2017 64.79 64.97 64.79 64.97 478 -0.03(-0.04%)
Aug 10, 2017 65.27 65.28 64.98 65.00 2,125 -0.50(-0.76%)
Aug 09, 2017 65.52 65.57 65.45 65.50 951 -0.49(-0.74%)
Aug 08, 2017 65.99 65.99 65.99 65.99 144 +0.21(+0.31%)
Aug 07, 2017 65.56 65.78 65.56 65.78 981 +0.14(+0.22%)
Aug 04, 2017 65.73 65.73 65.64 65.64 1,736 +0.08(+0.12%)
Aug 03, 2017 65.45 65.57 65.41 65.56 110,192 +0.22(+0.34%)
Aug 01, 2017 65.34 77 +0.30(+0.47%)
Jul 31, 2017 65.07 65.24 65.04 65.04 1,610 -0.06(-0.09%)
Jul 28, 2017 64.83 65.10 64.83 65.10 576 -0.29(-0.44%)
Jul 27, 2017 65.45 65.45 65.39 65.39 3,310 +0.27(+0.42%)
Jul 26, 2017 65.49 65.49 65.11 65.11 108,274 -0.22(-0.33%)
Jul 25, 2017 65.33 65.33 65.33 65.33 215 +0.01(+0.01%)
Jul 24, 2017 65.32 65.32 65.32 65.32 355 +0.18(+0.27%)
Jul 21, 2017 65.09 65.14 65.09 65.14 759 -0.19(-0.29%)
Jul 20, 2017 65.08 65.33 65.08 65.33 366 +0.30(+0.46%)
Jul 17, 2017 65.03 3 +0.43(+0.67%)
Jul 14, 2017 64.58 64.63 64.58 64.60 4,991 +0.16(+0.25%)
Jul 13, 2017 64.44 64.44 64.44 64.44 504 -0.08(-0.13%)
Jul 12, 2017 64.52 64.52 64.52 64.52 413 +0.41(+0.63%)
Jul 11, 2017 64.12 64.12 64.12 64.12 371 -0.22(-0.34%)
Jul 10, 2017 64.34 64.36 64.24 64.33 1,070 -0.08(-0.12%)
Jul 07, 2017 64.41 64.41 64.41 64.41 600 -0.09(-0.13%)
Jul 05, 2017 64.50 195 +0.19(+0.29%)
Jul 03, 2017 64.31 64.31 64.31 64.31 14 +0.00(+0.00%)
Jun 30, 2017 64.31 14 +0.18(+0.28%)
Jun 27, 2017 64.13 23 -0.15(-0.23%)
Jun 22, 2017 64.28 64.28 64.28 0 +0.07(+0.12%)
Jun 21, 2017 64.37 64.37 64.21 64.21 427 +0.36(+0.57%)
Jun 16, 2017 63.84 38 +0.06(+0.09%)
Jun 15, 2017 63.79 63.79 63.79 63.79 368 -0.22(-0.35%)
Jun 14, 2017 64.19 64.19 64.01 64.01 519 -0.13(-0.21%)
Jun 13, 2017 64.10 64.20 64.10 64.14 709 +0.33(+0.52%)
Jun 12, 2017 63.81 63.81 63.81 63.81 305 +0.21(+0.33%)
Jun 06, 2017 63.60 63.60 63.60 0 -0.26(-0.41%)
Jun 05, 2017 63.84 63.86 63.81 63.86 491 +0.75(+1.20%)
May 31, 2017 63.11 51 -0.25(-0.39%)
May 30, 2017 63.39 63.39 63.35 63.35 371 -0.06(-0.09%)
May 26, 2017 63.19 63.45 63.19 63.41 633 +1.10(+1.76%)
May 17, 2017 62.31 81 +0.07(+0.11%)
May 12, 2017 62.24 62.24 62.24 0 -0.42(-0.67%)
May 11, 2017 62.67 62.67 62.67 62.67 273 +0.37(+0.59%)
May 10, 2017 62.28 62.30 62.28 62.30 773 +0.18(+0.30%)
May 08, 2017 62.12 27 +0.01(+0.02%)
May 05, 2017 62.10 62.10 62.10 62.10 452 +0.03(+0.04%)
May 04, 2017 61.94 62.08 61.94 62.08 564 +0.15(+0.24%)
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.