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 (%)
Jul 31, 2019 81.72 81.78 80.72 80.96 11,753 -0.78(-0.95%)
Jul 30, 2019 81.70 81.73 81.46 81.73 2,066 -0.61(-0.74%)
Jul 29, 2019 82.50 82.50 82.23 82.34 5,480 +0.03(+0.04%)
Jul 26, 2019 82.18 82.36 82.17 82.31 2,562 +0.79(+0.97%)
Jul 25, 2019 82.02 82.02 81.53 81.53 1,675 -0.57(-0.69%)
Jul 24, 2019 81.49 82.09 81.49 82.09 2,635 +0.63(+0.77%)
Jul 23, 2019 81.01 81.48 81.01 81.47 2,723 +0.59(+0.73%)
Jul 22, 2019 80.97 80.97 80.70 80.88 2,221 +0.17(+0.22%)
Jul 19, 2019 81.19 81.19 80.71 80.71 2,767 -0.36(-0.44%)
Jul 18, 2019 80.87 81.09 80.48 81.07 5,052 +0.49(+0.61%)
Jul 17, 2019 80.83 80.84 80.57 80.57 1,400 -0.50(-0.62%)
Jul 16, 2019 81.33 81.33 81.07 81.07 1,045 -0.37(-0.45%)
Jul 15, 2019 81.42 81.44 81.40 81.44 778 +0.01(+0.01%)
Jul 12, 2019 81.21 81.43 81.14 81.43 1,537 +0.34(+0.42%)
Jul 11, 2019 81.13 81.21 80.87 81.09 6,082 -0.09(-0.11%)
Jul 10, 2019 81.19 81.19 81.16 81.17 1,197 +0.43(+0.53%)
Jul 09, 2019 80.50 80.74 80.50 80.74 1,448 +0.12(+0.15%)
Jul 08, 2019 80.74 80.74 80.50 80.62 1,840 -0.19(-0.24%)
Jul 05, 2019 80.63 80.88 80.37 80.81 11,377 -0.18(-0.22%)
Jul 03, 2019 80.33 80.99 80.33 80.99 4,509 +0.71(+0.89%)
Jul 02, 2019 79.99 80.28 79.99 80.28 5,042 +0.23(+0.29%)
Jul 01, 2019 80.19 80.43 79.83 80.04 6,133 +0.61(+0.77%)
Jun 28, 2019 79.24 79.44 79.24 79.44 1,947 +0.40(+0.50%)
Jun 27, 2019 79.02 79.12 78.82 79.04 3,234 +0.32(+0.41%)
Jun 26, 2019 79.03 79.03 78.72 78.72 401 -0.26(-0.33%)
Jun 25, 2019 79.54 79.55 78.98 78.98 15,300 -0.58(-0.73%)
Jun 24, 2019 79.50 79.90 79.50 79.57 2,753 -0.05(-0.06%)
Jun 21, 2019 79.73 79.73 79.37 79.61 28,289 -0.13(-0.16%)
Jun 20, 2019 79.47 79.74 79.36 79.74 1,572 +0.86(+1.09%)
Jun 19, 2019 78.64 78.88 78.51 78.88 1,903 +0.26(+0.33%)
Jun 18, 2019 78.99 79.01 78.48 78.62 5,227 +0.76(+0.97%)
Jun 17, 2019 78.16 78.16 77.86 77.86 18,340 -0.27(-0.35%)
Jun 14, 2019 78.00 78.14 77.95 78.14 2,162 +0.11(+0.15%)
Jun 13, 2019 78.20 78.25 77.99 78.02 3,021 +0.18(+0.23%)
Jun 12, 2019 77.92 77.94 77.84 77.84 1,589 -0.22(-0.28%)
Jun 11, 2019 78.31 78.60 78.06 78.06 1,950 +0.06(+0.08%)
Jun 10, 2019 78.32 78.32 78.00 78.00 1,260 +0.30(+0.39%)
Jun 07, 2019 77.64 77.88 77.64 77.69 8,445 +0.67(+0.86%)
Jun 06, 2019 76.73 77.03 76.65 77.03 1,074 +0.59(+0.77%)
Jun 05, 2019 76.37 76.47 76.10 76.43 1,604 +0.41(+0.54%)
Jun 04, 2019 75.26 76.02 75.26 76.02 1,739 +1.73(+2.33%)
Jun 03, 2019 74.64 74.64 74.06 74.30 38,432 +0.08(+0.11%)
May 31, 2019 74.30 74.59 74.16 74.21 3,707 -1.04(-1.39%)
May 30, 2019 75.36 75.42 75.26 75.26 2,689 -0.02(-0.03%)
May 29, 2019 75.20 75.53 74.93 75.28 2,964 -0.76(-1.00%)
May 28, 2019 76.82 76.82 76.04 76.04 2,817 -0.72(-0.94%)
May 24, 2019 77.20 77.20 76.66 76.76 411 +0.16(+0.21%)
May 23, 2019 77.14 77.14 76.26 76.60 2,796 -1.00(-1.29%)
May 22, 2019 77.54 77.74 77.48 77.60 3,493 -0.14(-0.18%)
May 21, 2019 77.48 77.84 77.48 77.75 3,211 +0.69(+0.89%)
May 20, 2019 77.18 77.40 77.06 77.06 1,687 -0.66(-0.85%)
May 17, 2019 78.27 78.27 77.62 77.72 1,338 -0.40(-0.51%)
May 16, 2019 78.23 78.43 78.12 78.12 5,175 +0.52(+0.67%)
May 15, 2019 77.34 77.72 77.29 77.60 10,524 +0.39(+0.51%)
May 14, 2019 76.76 77.60 76.76 77.20 20,549 +0.74(+0.97%)
May 13, 2019 76.51 76.75 76.30 76.46 18,582 -1.82(-2.33%)
May 10, 2019 77.83 78.63 77.00 78.29 6,385 +0.26(+0.33%)
May 09, 2019 77.31 78.13 77.08 78.03 3,348 -0.38(-0.49%)
May 08, 2019 78.83 78.91 78.41 78.41 4,296 -0.15(-0.20%)
May 07, 2019 79.05 79.05 78.09 78.56 4,718 -1.29(-1.62%)
May 06, 2019 79.67 80.01 79.54 79.85 2,994 -0.45(-0.56%)
May 03, 2019 80.14 80.42 79.96 80.30 2,162 +0.87(+1.09%)
May 02, 2019 79.47 79.47 79.35 79.44 1,628 -0.37(-0.47%)
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.