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 (%)
Aug 31, 2015 49.96 50.56 49.96 50.28 6,622 -0.22(-0.43%)
Aug 28, 2015 51.04 51.04 50.50 50.50 2,120 +0.51(+1.02%)
Aug 27, 2015 50.44 50.64 49.99 49.99 2,043 +1.01(+2.05%)
Aug 26, 2015 48.72 48.99 48.72 48.99 418 +0.40(+0.82%)
Aug 25, 2015 49.28 49.33 48.59 48.59 647 +0.03(+0.06%)
Aug 24, 2015 47.56 49.06 47.56 48.56 2,915 -1.67(-3.33%)
Aug 21, 2015 51.43 51.43 50.23 50.23 1,798 -1.95(-3.73%)
Aug 20, 2015 52.65 52.65 52.18 52.18 2,215 -1.38(-2.58%)
Aug 18, 2015 53.61 53.61 53.52 53.56 56 -0.09(-0.17%)
Aug 17, 2015 53.09 53.65 53.09 53.65 1,507 +0.36(+0.68%)
Aug 14, 2015 53.16 53.29 53.07 53.29 2,043 +0.08(+0.16%)
Aug 13, 2015 53.46 53.46 53.20 53.20 2,783 -0.07(-0.12%)
Aug 12, 2015 53.14 53.27 52.33 53.27 1,637 +0.35(+0.65%)
Aug 11, 2015 52.89 53.05 52.89 52.92 712 -0.70(-1.31%)
Aug 10, 2015 53.00 53.65 53.00 53.62 6,014 +1.06(+2.02%)
Aug 07, 2015 52.63 52.63 52.56 52.56 541 -0.47(-0.89%)
Aug 06, 2015 53.46 53.57 53.03 53.03 2,561 -0.65(-1.20%)
Aug 05, 2015 53.68 53.68 53.68 53.68 1,021 +0.49(+0.93%)
Aug 04, 2015 53.37 53.37 53.18 53.18 1,051 -0.03(-0.05%)
Aug 03, 2015 53.22 53.22 53.13 53.21 11,901 -0.38(-0.71%)
Jul 31, 2015 53.80 53.80 53.59 53.59 1,563 +0.25(+0.47%)
Jul 30, 2015 53.34 53.34 53.34 53.34 225 -0.35(-0.64%)
Jul 29, 2015 53.51 53.69 53.47 53.69 1,162 +0.49(+0.92%)
Jul 28, 2015 52.77 53.20 52.76 53.20 1,953 +0.51(+0.98%)
Jul 27, 2015 52.62 52.68 52.62 52.68 346 -0.35(-0.66%)
Jul 24, 2015 53.35 53.35 53.03 53.03 1,433 -0.35(-0.66%)
Jul 23, 2015 53.54 53.54 53.38 53.38 343 -0.54(-1.00%)
Jul 22, 2015 53.95 53.95 53.82 53.92 829 +0.01(+0.02%)
Jul 21, 2015 54.05 54.05 53.71 53.91 2,278 -0.34(-0.63%)
Jul 20, 2015 54.27 54.27 54.02 54.25 1,821 +0.19(+0.34%)
Jul 17, 2015 53.93 54.07 53.93 54.07 454 +0.15(+0.28%)
Jul 16, 2015 53.89 53.93 53.89 53.92 2,943 +0.59(+1.11%)
Jul 15, 2015 53.41 53.41 53.17 53.32 11,669 -0.25(-0.46%)
Jul 14, 2015 53.34 53.57 53.34 53.57 1,810 +0.27(+0.50%)
Jul 13, 2015 53.13 53.30 53.13 53.30 3,312 +0.41(+0.77%)
Jul 10, 2015 52.61 52.90 52.51 52.90 1,960 +1.02(+1.96%)
Jul 09, 2015 52.18 52.18 51.88 51.88 904 -0.15(-0.29%)
Jul 08, 2015 52.28 52.28 51.99 52.03 1,628 -0.51(-0.98%)
Jul 07, 2015 52.54 52.54 52.54 52.54 259 +0.40(+0.77%)
Jul 06, 2015 52.09 52.46 52.09 52.14 2,384 -0.08(-0.16%)
Jul 02, 2015 52.43 52.22 52.22 52.22 790 -0.09(-0.16%)
Jul 01, 2015 52.32 52.33 52.24 52.31 1,883 +0.32(+0.61%)
Jun 30, 2015 51.80 51.99 51.69 51.99 2,041 +0.25(+0.48%)
Jun 29, 2015 52.46 52.46 51.75 51.75 1,610 -1.06(-2.00%)
Jun 26, 2015 52.80 52.80 52.80 52.80 112 -0.25(-0.46%)
Jun 25, 2015 53.05 53.05 53.05 53.05 128 -0.07(-0.13%)
Jun 24, 2015 53.12 53.12 53.12 53.12 346 -0.18(-0.35%)
Jun 23, 2015 53.32 53.32 53.15 53.30 3,530 +0.03(+0.05%)
Jun 22, 2015 53.32 53.32 53.27 53.27 428 +0.97(+1.86%)
Jun 17, 2015 52.35 52.35 52.30 52.30 2 +0.06(+0.12%)
Jun 16, 2015 52.24 52.24 52.24 52.24 136 +0.21(+0.41%)
Jun 12, 2015 52.21 52.21 52.03 52.03 22 +0.04(+0.09%)
Jun 04, 2015 52.32 52.32 51.98 51.98 11 -0.54(-1.03%)
Jun 02, 2015 52.39 52.52 52.39 52.52 9 -0.06(-0.12%)
May 28, 2015 52.49 52.59 52.59 52.59 225 +0.38(+0.74%)
May 26, 2015 52.21 52.20 52.20 52.20 677 -0.61(-1.15%)
May 22, 2015 52.81 52.81 52.81 52.81 338 +0.15(+0.29%)
May 19, 2015 52.64 52.66 52.66 52.66 2,031 +0.20(+0.38%)
May 18, 2015 52.46 52.46 52.46 52.46 284 +0.35(+0.67%)
May 14, 2015 52.11 52.11 52.11 52.11 451 +0.39(+0.75%)
May 12, 2015 51.87 51.87 51.73 51.72 32 -0.85(-1.62%)
May 08, 2015 52.58 52.58 52.58 52.58 3 +1.60(+3.15%)
May 06, 2015 51.26 51.26 50.97 50.97 110 -0.19(-0.38%)
May 01, 2015 51.17 51.17 51.17 51.17 6 +0.11(+0.21%)
Apr 30, 2015 51.02 51.06 51.02 51.06 527 -0.49(-0.95%)
Apr 29, 2015 51.55 51.55 51.55 51.55 202 -0.28(-0.55%)
Apr 27, 2015 51.83 51.83 51.79 51.83 1 +0.29(+0.57%)
Apr 21, 2015 51.54 51.54 51.54 51.54 24 +0.00(+0.01%)
Apr 20, 2015 51.15 51.54 51.15 51.54 1,326 +0.28(+0.55%)
Apr 17, 2015 51.26 51.26 51.26 51.26 293 -0.47(-0.90%)
Apr 15, 2015 51.73 51.73 51.73 51.72 4 +0.06(+0.11%)
Apr 14, 2015 51.67 51.67 51.67 51.67 121 -0.03(-0.06%)
Apr 13, 2015 51.70 51.70 51.70 51.70 299 +0.04(+0.08%)
Apr 10, 2015 51.66 51.66 51.66 51.66 246 +0.27(+0.52%)
Apr 09, 2015 51.39 51.39 51.39 51.39 169 -0.12(-0.22%)
Apr 08, 2015 51.51 51.51 51.51 51.51 207 +0.13(+0.26%)
Apr 07, 2015 51.37 51.37 51.37 51.37 191 -0.15(-0.29%)
Apr 06, 2015 51.18 51.52 51.18 51.52 613 +0.40(+0.78%)
Apr 02, 2015 51.12 51.12 51.12 51.12 1,015 -0.27(-0.52%)
Mar 31, 2015 51.54 51.39 51.39 51.39 790 -0.58(-1.13%)
Mar 30, 2015 51.92 51.98 51.92 51.98 364 +0.09(+0.17%)
Mar 18, 2015 51.20 51.89 51.89 51.89 2,370 +1.19(+2.34%)
Mar 13, 2015 50.70 50.70 50.70 50.70 338 -0.16(-0.32%)
Mar 12, 2015 50.86 50.86 50.86 50.86 360 -0.53(-1.03%)
Mar 09, 2015 51.39 51.39 51.39 51.39 3 -0.17(-0.33%)
Mar 04, 2015 51.44 51.56 51.44 51.56 5 -0.03(-0.05%)
Mar 03, 2015 51.59 51.79 51.59 51.59 790 -0.20(-0.40%)
Mar 02, 2015 51.61 51.79 51.61 51.79 2,194 -0.10(-0.19%)
Feb 27, 2015 51.85 51.89 51.85 51.89 381 +0.10(+0.19%)
Feb 26, 2015 51.79 51.79 51.79 51.79 226 -0.27(-0.51%)
Feb 24, 2015 52.06 52.06 52.06 52.06 9 +0.67(+1.31%)
Feb 20, 2015 51.42 51.42 51.38 51.38 57 -0.10(-0.19%)
Feb 17, 2015 51.48 51.48 51.48 51.48 451 +0.18(+0.34%)
Feb 13, 2015 51.31 51.30 51.30 51.30 2,031 +0.09(+0.17%)
Feb 12, 2015 51.21 51.21 51.21 51.21 282 +0.45(+0.89%)
Feb 10, 2015 50.37 50.76 50.35 50.76 5 +0.42(+0.84%)
Feb 09, 2015 50.30 50.34 50.15 50.34 4,204 -0.47(-0.92%)
Feb 06, 2015 50.91 50.91 50.81 50.81 404 +0.50(+1.00%)
Feb 04, 2015 50.35 50.30 50.30 50.30 338 +0.75(+1.52%)
Jan 30, 2015 49.55 49.55 49.55 49.55 112 +0.08(+0.16%)
Jan 28, 2015 49.97 50.04 49.47 49.47 90 -0.54(-1.08%)
Jan 22, 2015 50.01 50.01 50.01 50.01 338 +0.82(+1.68%)
Jan 20, 2015 49.18 49.18 49.09 49.18 15 -0.27(-0.56%)
Jan 16, 2015 49.00 49.46 49.00 49.46 1,161 +0.63(+1.28%)
Jan 15, 2015 48.83 48.83 48.83 48.83 378 -0.17(-0.34%)
Jan 14, 2015 49.00 49.00 49.00 49.00 363 -1.06(-2.13%)
Jan 13, 2015 50.06 50.06 50.06 50.06 680 +0.44(+0.89%)
Dec 16, 2014 49.62 49.62 49.62 49.62 117 -0.63(-1.25%)
Dec 12, 2014 50.50 50.25 50.25 50.25 1,128 -1.19(-2.31%)
Dec 08, 2014 51.74 51.86 51.44 51.44 22 -0.04(-0.09%)
Dec 03, 2014 51.48 51.48 51.48 51.48 22 +0.04(+0.07%)
Dec 02, 2014 51.24 51.46 51.24 51.44 1,128 +0.44(+0.85%)
Nov 21, 2014 51.15 51.15 51.01 51.01 2 +0.27(+0.54%)
Nov 19, 2014 50.74 50.74 50.74 50.74 55 +0.29(+0.58%)
Nov 14, 2014 50.44 50.44 50.44 50.44 112 -0.06(-0.12%)
Nov 12, 2014 50.33 50.50 50.29 50.50 15 +0.17(+0.34%)
Nov 10, 2014 50.42 50.47 50.32 50.33 76 +0.11(+0.23%)
Nov 07, 2014 50.19 50.35 50.13 50.22 4,421 +0.43(+0.86%)
Nov 04, 2014 50.08 50.08 49.80 49.80 9 -0.35(-0.71%)
Nov 03, 2014 50.17 50.19 49.96 50.15 9,073 +1.74(+3.60%)
Oct 09, 2014 48.40 48.40 48.40 48.40 20 +0.04(+0.07%)
Oct 08, 2014 48.37 48.37 48.37 48.37 174 +0.40(+0.83%)
Oct 07, 2014 48.15 48.31 47.97 47.97 591 -0.45(-0.93%)
Oct 03, 2014 48.42 48.42 48.42 48.42 338 +0.90(+1.90%)
Oct 02, 2014 47.75 47.75 47.52 47.52 507 -0.71(-1.47%)
Oct 01, 2014 48.23 48.23 48.23 48.23 192 -0.47(-0.96%)
Sep 29, 2014 48.70 48.70 48.70 48.70 1 -0.46(-0.94%)
Sep 25, 2014 49.16 49.16 49.16 49.16 0 +0.00(+0.00%)
Sep 23, 2014 49.16 49.16 49.16 49.16 112 -0.52(-1.05%)
Sep 22, 2014 49.68 49.68 49.68 49.68 198 -0.00(-0.00%)
Sep 19, 2014 49.68 49.68 49.68 49.68 225 +0.52(+1.07%)
Sep 17, 2014 49.10 49.16 49.16 49.16 902 -0.03(-0.05%)
Sep 08, 2014 49.18 49.18 49.18 49.18 0 +0.00(+0.00%)
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.