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 (%)
Sep 30, 2016 55.82 55.94 55.82 55.86 98 +0.01(+0.02%)
Sep 29, 2016 55.85 55.85 55.85 55.85 203 -0.34(-0.61%)
Sep 28, 2016 56.20 56.20 56.20 56.20 0 +0.00(+0.00%)
Sep 27, 2016 56.20 56.20 56.20 56.20 96 +0.00(+0.00%)
Sep 23, 2016 55.99 56.20 56.20 56.20 4,229 +0.56(+1.00%)
Sep 21, 2016 55.65 55.65 55.64 55.64 32 +0.12(+0.21%)
Sep 20, 2016 55.52 55.52 55.52 55.52 234 -0.09(-0.17%)
Sep 19, 2016 55.62 55.62 55.62 55.62 1,084 +0.30(+0.53%)
Sep 16, 2016 55.31 55.32 55.18 55.32 489 +0.10(+0.18%)
Sep 15, 2016 55.06 55.23 55.06 55.22 804 +0.31(+0.56%)
Sep 14, 2016 54.91 54.91 54.91 54.91 201 +0.33(+0.61%)
Sep 12, 2016 54.66 54.58 54.58 54.58 325 -1.35(-2.42%)
Sep 02, 2016 55.93 55.93 55.93 55.93 2 +0.40(+0.73%)
Aug 25, 2016 55.52 55.53 55.53 55.53 216 -0.47(-0.83%)
Aug 23, 2016 55.99 55.99 55.99 55.99 19 +0.44(+0.79%)
Aug 19, 2016 55.58 55.56 55.56 55.56 867 +0.01(+0.02%)
Aug 18, 2016 55.52 55.54 55.52 55.54 381 -0.19(-0.34%)
Aug 15, 2016 55.67 55.73 55.73 55.73 1,084 +0.33(+0.59%)
Aug 12, 2016 55.64 55.64 55.40 55.40 511 +0.19(+0.34%)
Aug 10, 2016 55.28 55.44 55.21 55.22 225 -0.35(-0.62%)
Aug 09, 2016 55.57 55.57 55.56 55.56 466 +0.88(+1.62%)
Aug 03, 2016 54.69 54.68 54.68 54.68 542 -0.60(-1.08%)
Jul 26, 2016 55.22 55.28 55.22 55.27 10 +0.04(+0.08%)
Jul 25, 2016 55.20 55.26 55.20 55.23 498 -0.24(-0.42%)
Jul 22, 2016 55.47 55.47 55.47 55.47 221 +0.10(+0.18%)
Jul 21, 2016 55.25 55.37 55.25 55.37 216 +0.42(+0.76%)
Jul 19, 2016 54.93 54.95 54.93 54.95 136 -0.17(-0.30%)
Jul 18, 2016 55.12 55.12 55.12 55.12 318 +0.00(+0.01%)
Jul 14, 2016 55.17 55.17 55.11 55.11 3 +0.34(+0.62%)
Jul 13, 2016 54.77 54.77 54.77 54.77 183 +0.21(+0.38%)
Jul 11, 2016 54.57 54.57 54.57 54.57 244 +1.21(+2.27%)
Jul 06, 2016 53.36 53.36 53.36 53.35 212 +2.15(+4.20%)
Jun 27, 2016 51.20 51.20 51.20 51.20 21 -2.00(-3.76%)
Jun 20, 2016 53.20 53.20 53.20 53.20 40 +0.49(+0.92%)
Jun 16, 2016 52.72 52.72 52.72 52.72 108 -1.21(-2.25%)
Jun 09, 2016 54.00 54.06 53.87 53.93 54 -0.39(-0.71%)
Jun 07, 2016 54.42 54.48 54.31 54.32 73 +0.16(+0.30%)
Jun 06, 2016 54.09 54.17 54.09 54.16 4,358 +0.44(+0.82%)
Jun 03, 2016 53.49 53.72 53.48 53.72 1,801 -0.12(-0.22%)
Jun 01, 2016 53.83 53.84 53.84 53.84 1,307 +0.19(+0.35%)
May 27, 2016 53.65 53.65 53.65 53.65 108 +0.32(+0.59%)
May 26, 2016 53.33 53.33 53.33 53.33 217 +0.42(+0.80%)
May 24, 2016 52.86 52.95 52.86 52.91 119 +0.39(+0.73%)
May 23, 2016 52.52 52.52 52.52 52.52 435 +0.37(+0.71%)
May 19, 2016 52.15 52.15 52.15 52.15 5 -0.33(-0.62%)
May 18, 2016 52.54 52.69 52.21 52.48 4,488 -0.19(-0.35%)
May 16, 2016 52.66 52.66 52.66 52.66 108 +0.17(+0.32%)
May 13, 2016 52.50 52.50 52.50 52.50 414 -0.11(-0.21%)
May 12, 2016 52.87 52.87 52.61 52.61 234 -0.34(-0.64%)
May 11, 2016 53.22 53.28 52.74 52.94 7,257 -0.22(-0.41%)
May 10, 2016 53.15 53.17 53.15 53.17 1,008 +0.78(+1.49%)
May 06, 2016 52.30 52.39 52.14 52.39 41 +0.20(+0.39%)
May 05, 2016 52.44 52.48 52.18 52.18 7,169 -0.13(-0.25%)
May 04, 2016 52.18 52.51 52.15 52.31 13,077 -0.27(-0.52%)
May 03, 2016 52.68 53.00 52.58 52.58 5,149 -0.06(-0.10%)
Apr 29, 2016 52.64 52.64 52.64 52.64 326 -0.94(-1.75%)
Apr 26, 2016 53.73 53.58 53.58 53.58 6,428 +0.07(+0.14%)
Apr 25, 2016 53.41 53.57 53.27 53.50 1,372 +0.03(+0.05%)
Apr 21, 2016 53.65 53.80 53.48 53.48 37 -0.63(-1.16%)
Apr 20, 2016 54.10 54.10 54.10 54.10 210 +0.43(+0.81%)
Apr 19, 2016 53.71 53.83 53.61 53.67 2,698 -0.01(-0.02%)
Apr 18, 2016 53.23 53.68 53.23 53.68 1,196 +0.45(+0.85%)
Apr 15, 2016 53.23 53.23 53.23 53.23 333 -0.31(-0.57%)
Apr 14, 2016 53.54 53.54 53.54 53.54 222 +0.66(+1.25%)
Apr 12, 2016 52.89 53.07 52.87 52.88 37 +0.15(+0.28%)
Apr 11, 2016 52.65 52.73 52.65 52.73 227 -0.01(-0.03%)
Apr 08, 2016 52.74 52.74 52.74 52.74 438 +0.53(+1.02%)
Apr 07, 2016 52.21 52.21 52.21 52.21 835 -0.73(-1.37%)
Apr 06, 2016 52.94 52.94 52.94 52.94 446 -0.01(-0.02%)
Apr 04, 2016 53.09 53.09 52.94 52.94 81 +0.13(+0.25%)
Mar 30, 2016 52.97 52.81 52.81 52.81 2,189 +0.33(+0.63%)
Mar 29, 2016 52.42 52.48 52.41 52.48 1,101 +0.51(+0.98%)
Mar 24, 2016 51.72 51.97 51.97 51.97 1,861 -0.02(-0.04%)
Mar 23, 2016 51.98 52.08 51.98 51.99 2,947 -0.29(-0.56%)
Mar 22, 2016 52.29 52.29 52.29 52.29 568 -0.06(-0.12%)
Mar 21, 2016 52.09 52.41 52.09 52.35 437 -0.26(-0.49%)
Mar 18, 2016 52.60 52.60 52.60 52.60 191 +0.56(+1.07%)
Mar 17, 2016 52.05 52.05 52.05 52.05 328 +0.46(+0.88%)
Mar 11, 2016 51.59 51.59 51.59 51.59 109 +0.66(+1.29%)
Mar 09, 2016 50.92 50.93 50.92 50.93 109 +0.01(+0.02%)
Mar 08, 2016 50.82 50.92 50.82 50.92 492 -0.10(-0.19%)
Mar 07, 2016 51.02 51.02 51.02 51.02 164 +0.17(+0.34%)
Mar 04, 2016 50.84 50.84 50.84 50.84 395 +0.87(+1.74%)
Feb 29, 2016 49.97 49.97 49.97 49.97 875 +0.93(+1.90%)
Feb 24, 2016 49.04 49.04 49.04 49.04 93 -0.16(-0.33%)
Feb 23, 2016 49.11 49.20 49.11 49.20 413 -0.38(-0.76%)
Feb 22, 2016 49.55 49.59 49.55 49.58 722 +0.79(+1.63%)
Feb 19, 2016 48.79 48.79 48.79 48.79 533 -0.19(-0.39%)
Feb 18, 2016 48.98 48.98 48.98 48.98 109 +0.04(+0.07%)
Feb 17, 2016 48.78 49.09 48.78 48.94 1,690 +0.79(+1.65%)
Feb 16, 2016 46.25 48.31 46.25 48.15 4,765 +1.71(+3.68%)
Feb 11, 2016 46.28 46.44 46.44 46.44 875 -0.89(-1.89%)
Feb 10, 2016 47.33 47.33 47.33 47.33 572 +0.55(+1.17%)
Feb 08, 2016 46.53 46.79 46.53 46.79 7 -0.97(-2.02%)
Feb 05, 2016 47.66 47.75 47.66 47.75 531 -0.76(-1.57%)
Feb 04, 2016 48.65 48.65 48.51 48.51 869 -0.77(-1.56%)
Jan 29, 2016 49.27 49.28 49.27 49.28 101 +0.44(+0.90%)
Jan 28, 2016 49.34 49.34 48.84 48.84 388 -0.70(-1.41%)
Jan 27, 2016 49.84 49.84 49.54 49.54 827 +0.00(+0.01%)
Jan 26, 2016 49.54 49.54 49.54 49.54 124 +0.34(+0.69%)
Jan 25, 2016 49.57 49.57 49.20 49.20 771 -0.40(-0.81%)
Jan 22, 2016 50.02 50.02 49.60 49.60 3,079 +0.94(+1.92%)
Jan 20, 2016 47.56 48.69 47.09 48.66 124 +0.11(+0.23%)
Jan 19, 2016 48.36 48.55 48.36 48.55 946 -0.22(-0.45%)
Jan 15, 2016 48.77 48.77 48.77 48.77 547 -0.67(-1.35%)
Jan 14, 2016 48.79 49.44 48.67 49.44 1,572 -0.58(-1.15%)
Jan 13, 2016 50.01 50.01 50.01 50.01 267 -0.33(-0.65%)
Jan 12, 2016 50.72 50.72 50.34 50.34 1,106 +0.27(+0.55%)
Jan 11, 2016 49.99 50.07 49.30 50.07 1,502 +0.09(+0.18%)
Jan 08, 2016 50.70 50.74 49.97 49.97 4,067 -0.60(-1.19%)
Jan 07, 2016 50.97 50.97 50.58 50.58 1,127 -0.92(-1.79%)
Jan 06, 2016 51.77 51.79 51.47 51.50 3,931 -0.92(-1.76%)
Jan 05, 2016 52.33 52.42 52.20 52.42 1,293 +0.53(+1.03%)
Jan 04, 2016 51.75 51.90 51.70 51.89 5,567 -1.95(-3.62%)
Dec 31, 2015 53.84 53.84 53.84 53.84 218 +0.06(+0.12%)
Dec 30, 2015 53.95 55.09 53.77 53.77 9,630 -0.32(-0.59%)
Dec 29, 2015 54.15 55.10 53.82 54.09 7,427 +1.32(+2.50%)
Dec 28, 2015 53.44 53.44 52.52 52.78 8,864 -0.20(-0.39%)
Dec 24, 2015 52.98 52.98 52.98 52.98 337 +0.02(+0.03%)
Dec 23, 2015 52.69 52.96 52.69 52.96 475 +0.42(+0.80%)
Dec 22, 2015 52.22 52.55 52.22 52.55 1,113 +0.57(+1.10%)
Dec 21, 2015 52.13 52.13 51.98 51.98 966 +0.00(+0.00%)
Dec 18, 2015 51.91 52.05 51.82 51.98 5,580 -0.78(-1.48%)
Dec 17, 2015 53.17 53.17 52.73 52.76 789 +0.03(+0.05%)
Dec 16, 2015 52.76 52.77 52.46 52.73 4,952 +0.16(+0.31%)
Dec 15, 2015 52.43 52.67 52.27 52.57 4,021 +0.95(+1.84%)
Dec 14, 2015 51.48 51.62 51.27 51.62 3,732 -0.10(-0.19%)
Dec 11, 2015 51.76 51.76 51.72 51.72 891 -0.45(-0.86%)
Dec 09, 2015 52.86 52.17 52.17 52.17 1,685 -0.52(-0.99%)
Dec 08, 2015 52.37 52.87 52.37 52.69 1,735 -0.25(-0.47%)
Dec 07, 2015 52.94 52.94 52.94 52.94 112 -0.10(-0.18%)
Dec 04, 2015 53.03 53.03 53.03 53.03 393 +0.85(+1.63%)
Dec 03, 2015 52.51 52.51 52.04 52.18 1,151 -0.75(-1.41%)
Dec 02, 2015 52.93 52.93 52.93 52.93 198 -0.25(-0.47%)
Dec 01, 2015 53.18 53.18 53.18 53.18 341 +0.40(+0.76%)
Nov 30, 2015 53.09 53.09 52.78 52.78 556 -0.05(-0.10%)
Nov 24, 2015 52.75 52.83 52.83 52.83 674 +0.06(+0.12%)
Nov 20, 2015 52.86 52.86 52.77 52.77 449 +0.12(+0.24%)
Nov 19, 2015 52.64 52.64 52.64 52.64 224 +0.28(+0.54%)
Nov 18, 2015 52.27 52.36 52.27 52.36 630 +0.97(+1.90%)
Nov 16, 2015 51.62 51.62 51.31 51.38 152 -1.03(-1.96%)
Nov 12, 2015 52.49 52.49 52.41 52.41 34 -0.37(-0.71%)
Nov 10, 2015 52.79 52.78 52.78 52.78 224 -0.61(-1.14%)
Nov 06, 2015 53.40 53.40 53.39 53.39 168 -0.00(-0.00%)
Nov 05, 2015 53.36 53.39 53.36 53.39 906 -0.02(-0.03%)
Nov 04, 2015 53.45 53.53 53.39 53.41 1,660 -0.01(-0.02%)
Nov 03, 2015 52.98 53.42 52.98 53.42 1,030 +0.16(+0.30%)
Nov 02, 2015 53.21 53.26 53.21 53.26 2,421 +0.18(+0.34%)
Oct 30, 2015 53.08 53.08 53.08 53.08 292 -0.01(-0.01%)
Oct 28, 2015 53.09 53.09 53.09 53.09 44 +0.54(+1.03%)
Oct 27, 2015 52.62 52.62 52.55 52.55 333 +0.69(+1.32%)
Oct 22, 2015 51.86 51.86 51.86 51.86 1 +0.25(+0.49%)
Oct 19, 2015 51.41 51.61 51.61 51.61 6,404 +0.29(+0.57%)
Oct 16, 2015 51.31 51.31 51.31 51.31 538 +0.97(+1.93%)
Oct 14, 2015 50.45 50.52 50.35 50.34 65 -0.80(-1.56%)
Oct 09, 2015 51.07 51.14 50.91 51.14 1 +0.57(+1.13%)
Oct 07, 2015 50.85 50.85 50.48 50.57 100 -0.38(-0.74%)
Oct 05, 2015 50.18 50.95 50.95 50.95 2,022 +1.24(+2.50%)
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.