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 (%)
May 31, 2018 73.25 73.25 72.76 72.92 7,757 -0.31(-0.42%)
May 30, 2018 72.60 73.23 72.60 73.23 2,566 +0.95(+1.31%)
May 29, 2018 72.67 72.82 72.24 72.28 1,992 -0.78(-1.07%)
May 25, 2018 73.06 73.06 73.06 0 -0.40(-0.54%)
May 24, 2018 73.24 73.46 73.24 73.46 1,310 -0.11(-0.16%)
May 23, 2018 72.62 73.57 72.62 73.57 2,893 +0.42(+0.57%)
May 22, 2018 73.67 73.67 73.15 73.15 6,973 -0.30(-0.40%)
May 21, 2018 73.14 73.50 73.09 73.45 43,610 +0.47(+0.64%)
May 18, 2018 72.89 73.01 72.80 72.98 2,981 +0.00(+0.00%)
May 17, 2018 73.14 73.26 72.98 72.98 2,523 -0.07(-0.10%)
May 16, 2018 73.00 74.59 72.76 73.05 18,296 +0.26(+0.36%)
May 15, 2018 72.99 72.99 72.49 72.79 4,173 -0.48(-0.65%)
May 14, 2018 73.18 73.33 73.12 73.27 9,218 +0.09(+0.12%)
May 11, 2018 72.86 73.21 72.70 73.18 17,160 +0.41(+0.56%)
May 10, 2018 71.94 72.77 71.94 72.77 2,441 +0.86(+1.20%)
May 09, 2018 71.34 71.91 71.30 71.91 1,365 +0.66(+0.93%)
May 08, 2018 71.16 71.27 70.94 71.25 6,101 -0.03(-0.05%)
May 07, 2018 71.06 71.34 71.06 71.28 1,496 +0.21(+0.29%)
May 04, 2018 69.74 71.08 69.74 71.08 611 +0.97(+1.39%)
May 03, 2018 69.95 70.10 69.95 70.10 1,040 -0.32(-0.45%)
May 02, 2018 70.79 70.79 70.41 70.42 59,266 -0.21(-0.30%)
May 01, 2018 70.63 71.04 70.31 70.63 20,318 -0.45(-0.63%)
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%)
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.