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 17, 2021 104.26 104.26 104.26 0 +0.18(+0.17%)
Mar 16, 2021 104.44 104.46 104.00 104.08 6,752 -0.09(-0.09%)
Mar 15, 2021 103.50 104.17 103.26 104.17 15,934 +0.71(+0.68%)
Mar 12, 2021 102.83 103.46 102.83 103.46 1,903 +0.10(+0.09%)
Mar 11, 2021 103.03 103.59 103.03 103.37 879 +0.99(+0.96%)
Mar 10, 2021 102.43 102.61 102.28 102.38 80,553 +0.59(+0.58%)
Mar 09, 2021 101.79 101.79 101.55 101.79 407 +1.35(+1.35%)
Mar 08, 2021 101.06 101.83 100.44 100.44 984 -0.61(-0.60%)
Mar 05, 2021 99.56 101.05 99.56 101.05 1,101 +2.27(+2.30%)
Mar 04, 2021 100.39 100.39 98.66 98.77 913 -1.26(-1.26%)
Mar 03, 2021 100.58 100.58 100.03 100.03 414 -1.45(-1.43%)
Mar 02, 2021 101.48 101.48 101.48 101.48 289 -1.00(-0.98%)
Mar 01, 2021 102.49 102.49 102.49 102.49 64 +2.11(+2.10%)
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%)
Dec 01, 2020 94.07 94.07 94.03 94.03 298 +1.32(+1.42%)
Nov 30, 2020 92.95 92.95 92.71 92.71 284 -0.21(-0.23%)
Nov 27, 2020 92.74 92.98 92.74 92.92 603 +0.21(+0.22%)
Nov 25, 2020 92.58 92.71 92.45 92.71 804 -0.00(-0.00%)
Nov 24, 2020 92.65 92.71 92.57 92.71 1,784 +1.35(+1.48%)
Nov 23, 2020 91.07 91.36 91.07 91.36 455 +0.34(+0.37%)
Nov 20, 2020 91.23 91.23 91.02 91.02 402 -0.52(-0.57%)
Nov 19, 2020 91.00 91.55 91.00 91.55 320 +0.12(+0.13%)
Nov 18, 2020 91.43 91.43 91.43 91.43 12 -0.68(-0.73%)
Nov 17, 2020 92.01 92.11 91.96 92.11 925 -0.55(-0.59%)
Nov 16, 2020 92.85 92.85 92.63 92.66 261 +0.78(+0.85%)
Nov 13, 2020 91.87 91.87 91.87 91.87 100 +1.32(+1.45%)
Nov 12, 2020 91.19 91.23 90.56 90.56 712 -0.77(-0.84%)
Nov 11, 2020 90.89 91.33 90.89 91.33 455 +1.02(+1.13%)
Nov 10, 2020 90.26 90.58 89.63 90.31 1,234 +0.01(+0.01%)
Nov 09, 2020 91.69 93.19 90.30 90.30 14,019 -0.51(-0.56%)
Nov 06, 2020 90.98 90.98 90.65 90.81 502 -0.25(-0.27%)
Nov 05, 2020 91.16 91.36 91.06 91.06 2,518 +1.58(+1.77%)
Nov 04, 2020 89.22 89.47 89.22 89.47 999 +2.66(+3.07%)
Nov 03, 2020 86.81 86.81 86.81 86.81 136 +1.66(+1.94%)
Nov 02, 2020 85.18 85.19 85.16 85.16 1,425 +1.00(+1.18%)
Oct 30, 2020 84.94 85.06 83.91 84.16 1,608 -1.41(-1.65%)
Oct 29, 2020 84.89 85.58 84.87 85.58 810 +1.19(+1.42%)
Oct 28, 2020 84.38 84.38 84.38 84.38 194 -2.94(-3.37%)
Oct 27, 2020 87.46 87.49 87.23 87.32 3,742 -0.34(-0.39%)
Oct 26, 2020 88.38 88.38 87.03 87.66 1,599 -1.67(-1.87%)
Oct 23, 2020 89.03 89.33 89.03 89.33 301 +0.19(+0.21%)
Oct 22, 2020 89.03 89.14 89.03 89.14 367 +0.10(+0.11%)
Oct 21, 2020 88.85 89.04 88.85 89.04 450 -0.01(-0.01%)
Oct 20, 2020 89.05 89.05 89.05 89.05 160 +0.28(+0.31%)
Oct 19, 2020 90.84 90.84 88.77 88.77 1,699 -1.56(-1.73%)
Oct 16, 2020 90.33 90.33 90.33 90.33 0 -0.08(-0.09%)
Oct 15, 2020 90.41 90.41 90.41 90.41 190 -0.28(-0.31%)
Oct 14, 2020 90.54 90.69 90.54 90.69 456 -0.46(-0.51%)
Oct 13, 2020 91.16 91.16 91.16 91.16 9 -0.37(-0.40%)
Oct 12, 2020 91.91 91.92 91.52 91.52 545 +1.84(+2.05%)
Oct 09, 2020 89.68 89.68 89.68 89.68 100 +0.65(+0.73%)
Oct 08, 2020 88.84 89.03 88.84 89.03 224 +0.46(+0.52%)
Oct 07, 2020 88.25 88.57 88.25 88.57 813 +1.50(+1.73%)
Oct 06, 2020 88.40 88.40 86.95 87.06 433 -1.21(-1.37%)
Oct 05, 2020 88.01 88.28 87.95 88.28 259 +1.48(+1.70%)
Oct 02, 2020 86.80 86.80 86.80 86.80 100 -0.87(-0.99%)
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.