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 28, 2017 66.51 2 -0.08(-0.13%)
Sep 27, 2017 66.10 66.66 66.10 66.59 2,056 +0.62(+0.94%)
Sep 25, 2017 65.97 65.97 65.97 0 -0.24(-0.37%)
Sep 22, 2017 66.22 66.22 66.22 66.22 164 +0.06(+0.08%)
Sep 21, 2017 66.43 66.43 66.16 66.16 683 +0.22(+0.33%)
Sep 20, 2017 65.94 65.94 65.94 65.94 1,068 -0.27(-0.40%)
Sep 19, 2017 66.15 66.21 66.07 66.21 498 -0.07(-0.11%)
Sep 18, 2017 66.39 66.39 66.27 66.28 1,147 +0.18(+0.27%)
Sep 15, 2017 66.12 66.16 66.03 66.11 857 -0.11(-0.17%)
Sep 14, 2017 66.28 66.28 66.22 66.22 369 +0.39(+0.60%)
Sep 11, 2017 65.82 56 +0.55(+0.84%)
Sep 08, 2017 65.06 65.27 65.06 65.27 282 +0.06(+0.09%)
Sep 07, 2017 65.43 65.43 65.19 65.22 1,071 -0.10(-0.15%)
Sep 06, 2017 65.10 65.40 65.01 65.31 4,547 -0.15(-0.23%)
Sep 05, 2017 65.32 65.46 65.32 65.46 377 -0.12(-0.19%)
Aug 31, 2017 65.58 32 +0.44(+0.68%)
Aug 30, 2017 65.26 65.26 65.14 65.14 1,012 +0.11(+0.17%)
Aug 28, 2017 65.03 1 -0.05(-0.08%)
Aug 25, 2017 65.08 65.08 65.08 65.08 256 +0.00(+0.00%)
Aug 24, 2017 65.08 65.08 65.08 65.08 248 +0.76(+1.18%)
Aug 21, 2017 64.32 53 -0.28(-0.43%)
Aug 18, 2017 64.43 64.73 64.27 64.60 2,743 -0.22(-0.35%)
Aug 17, 2017 65.30 65.34 64.82 64.82 897 -0.88(-1.34%)
Aug 16, 2017 65.69 65.70 65.63 65.70 4,047 +0.21(+0.31%)
Aug 15, 2017 65.97 65.97 65.49 65.50 773 +0.01(+0.02%)
Aug 14, 2017 65.40 65.52 65.40 65.49 912 +0.51(+0.79%)
Aug 11, 2017 64.79 64.97 64.79 64.97 478 -0.03(-0.04%)
Aug 10, 2017 65.27 65.28 64.98 65.00 2,125 -0.50(-0.76%)
Aug 09, 2017 65.52 65.57 65.45 65.50 951 -0.49(-0.74%)
Aug 08, 2017 65.99 65.99 65.99 65.99 144 +0.21(+0.31%)
Aug 07, 2017 65.56 65.78 65.56 65.78 981 +0.14(+0.22%)
Aug 04, 2017 65.73 65.73 65.64 65.64 1,736 +0.08(+0.12%)
Aug 03, 2017 65.45 65.57 65.41 65.56 110,192 +0.22(+0.34%)
Aug 01, 2017 65.34 77 +0.30(+0.47%)
Jul 31, 2017 65.07 65.24 65.04 65.04 1,610 -0.06(-0.09%)
Jul 28, 2017 64.83 65.10 64.83 65.10 576 -0.29(-0.44%)
Jul 27, 2017 65.45 65.45 65.39 65.39 3,310 +0.27(+0.42%)
Jul 26, 2017 65.49 65.49 65.11 65.11 108,274 -0.22(-0.33%)
Jul 25, 2017 65.33 65.33 65.33 65.33 215 +0.01(+0.01%)
Jul 24, 2017 65.32 65.32 65.32 65.32 355 +0.18(+0.27%)
Jul 21, 2017 65.09 65.14 65.09 65.14 759 -0.19(-0.29%)
Jul 20, 2017 65.08 65.33 65.08 65.33 366 +0.30(+0.46%)
Jul 17, 2017 65.03 3 +0.43(+0.67%)
Jul 14, 2017 64.58 64.63 64.58 64.60 4,991 +0.16(+0.25%)
Jul 13, 2017 64.44 64.44 64.44 64.44 504 -0.08(-0.13%)
Jul 12, 2017 64.52 64.52 64.52 64.52 413 +0.41(+0.63%)
Jul 11, 2017 64.12 64.12 64.12 64.12 371 -0.22(-0.34%)
Jul 10, 2017 64.34 64.36 64.24 64.33 1,070 -0.08(-0.12%)
Jul 07, 2017 64.41 64.41 64.41 64.41 600 -0.09(-0.13%)
Jul 05, 2017 64.50 195 +0.19(+0.29%)
Jul 03, 2017 64.31 64.31 64.31 64.31 14 +0.00(+0.00%)
Jun 30, 2017 64.31 14 +0.18(+0.28%)
Jun 27, 2017 64.13 23 -0.15(-0.23%)
Jun 22, 2017 64.28 64.28 64.28 0 +0.07(+0.12%)
Jun 21, 2017 64.37 64.37 64.21 64.21 427 +0.36(+0.57%)
Jun 16, 2017 63.84 38 +0.06(+0.09%)
Jun 15, 2017 63.79 63.79 63.79 63.79 368 -0.22(-0.35%)
Jun 14, 2017 64.19 64.19 64.01 64.01 519 -0.13(-0.21%)
Jun 13, 2017 64.10 64.20 64.10 64.14 709 +0.33(+0.52%)
Jun 12, 2017 63.81 63.81 63.81 63.81 305 +0.21(+0.33%)
Jun 06, 2017 63.60 63.60 63.60 0 -0.26(-0.41%)
Jun 05, 2017 63.84 63.86 63.81 63.86 491 +0.75(+1.20%)
May 31, 2017 63.11 51 -0.25(-0.39%)
May 30, 2017 63.39 63.39 63.35 63.35 371 -0.06(-0.09%)
May 26, 2017 63.19 63.45 63.19 63.41 633 +1.10(+1.76%)
May 17, 2017 62.31 81 +0.07(+0.11%)
May 12, 2017 62.24 62.24 62.24 0 -0.42(-0.67%)
May 11, 2017 62.67 62.67 62.67 62.67 273 +0.37(+0.59%)
May 10, 2017 62.28 62.30 62.28 62.30 773 +0.18(+0.30%)
May 08, 2017 62.12 27 +0.01(+0.02%)
May 05, 2017 62.10 62.10 62.10 62.10 452 +0.03(+0.04%)
May 04, 2017 61.94 62.08 61.94 62.08 564 +0.15(+0.24%)
May 03, 2017 61.91 61.93 61.91 61.93 516 -0.39(-0.63%)
Apr 27, 2017 62.32 73 +0.09(+0.14%)
Apr 26, 2017 62.30 62.30 62.23 62.23 753 +0.06(+0.10%)
Apr 25, 2017 62.54 62.54 62.17 62.17 976 +0.08(+0.13%)
Apr 24, 2017 61.93 62.09 61.93 62.09 530 +0.52(+0.84%)
Apr 21, 2017 61.41 61.59 61.41 61.57 3,850 +0.04(+0.06%)
Apr 20, 2017 61.54 61.54 61.54 61.54 230 -0.03(-0.05%)
Apr 11, 2017 61.57 129 -0.54(-0.87%)
Apr 10, 2017 62.16 62.16 62.11 62.11 285 -0.07(-0.11%)
Apr 07, 2017 61.45 62.17 61.45 62.17 1,890 +0.23(+0.38%)
Apr 04, 2017 61.94 6 -0.28(-0.45%)
Mar 31, 2017 62.22 219 +0.05(+0.07%)
Mar 30, 2017 61.96 62.18 61.96 62.18 1,376 +0.91(+1.49%)
Mar 27, 2017 61.27 61.27 61.27 0 -0.22(-0.36%)
Mar 24, 2017 61.49 61.49 61.49 61.49 1,152 +0.48(+0.79%)
Mar 22, 2017 61.01 142 -1.28(-2.05%)
Mar 20, 2017 62.28 73 +0.00(+0.00%)
Mar 17, 2017 62.32 62.32 62.28 62.28 225 +0.46(+0.74%)
Mar 14, 2017 61.83 146 -0.30(-0.48%)
Mar 10, 2017 62.13 75 +0.03(+0.04%)
Mar 09, 2017 62.10 62.10 62.10 62.10 188 -0.23(-0.37%)
Mar 06, 2017 62.33 5 +0.00(+0.00%)
Mar 03, 2017 62.39 62.39 62.32 62.33 849 -0.39(-0.62%)
Mar 02, 2017 63.17 63.17 62.68 62.72 1,319 +0.45(+0.72%)
Mar 01, 2017 62.26 62.26 62.26 62.26 738 +0.33(+0.53%)
Feb 23, 2017 61.94 125 +0.15(+0.24%)
Feb 22, 2017 61.72 61.79 61.72 61.79 675 +0.11(+0.18%)
Feb 21, 2017 61.68 61.68 61.68 61.68 126 +0.20(+0.32%)
Feb 16, 2017 61.48 61.48 61.48 0 +0.01(+0.02%)
Feb 15, 2017 61.40 61.47 61.40 61.47 813 +0.31(+0.51%)
Feb 14, 2017 61.15 61.15 61.15 61.15 316 +0.12(+0.19%)
Feb 13, 2017 60.80 61.04 60.80 61.04 1,493 +0.40(+0.66%)
Feb 10, 2017 60.58 60.64 60.58 60.64 215 +0.53(+0.88%)
Feb 07, 2017 60.11 62 +0.09(+0.14%)
Feb 06, 2017 60.07 60.07 60.01 60.02 994 +0.28(+0.47%)
Feb 02, 2017 59.74 21 -0.12(-0.20%)
Jan 27, 2017 59.86 59.86 59.86 0 -0.10(-0.16%)
Jan 26, 2017 59.60 59.98 59.60 59.95 1,600 +0.60(+1.01%)
Jan 24, 2017 59.36 62 +0.48(+0.82%)
Jan 23, 2017 58.87 58.87 58.87 58.87 435 -0.13(-0.22%)
Jan 18, 2017 59.00 59.00 59.00 0 -0.14(-0.24%)
Jan 13, 2017 59.14 87 +0.10(+0.16%)
Jan 12, 2017 58.89 59.05 58.89 59.05 1,366 -0.00(-0.00%)
Jan 11, 2017 59.06 59.06 59.05 59.05 534 -0.39(-0.66%)
Jan 06, 2017 59.44 107 +0.41(+0.69%)
Jan 05, 2017 59.06 59.06 59.03 59.03 1,087 -0.09(-0.15%)
Jan 04, 2017 58.58 59.14 58.58 59.12 1,075 +0.59(+1.01%)
Jan 03, 2017 58.46 58.53 58.46 58.53 1,136 +0.40(+0.70%)
Dec 30, 2016 58.13 58.13 58.13 0 -0.37(-0.64%)
Dec 29, 2016 58.67 58.67 58.43 58.50 1,038 -0.32(-0.54%)
Dec 23, 2016 58.82 58.82 58.82 0 -0.11(-0.19%)
Dec 22, 2016 58.90 58.93 58.90 58.93 669 -0.11(-0.19%)
Dec 21, 2016 59.10 59.23 59.04 59.04 24,361 -0.12(-0.21%)
Dec 20, 2016 59.16 59.16 59.16 59.16 923 +0.00(+0.00%)
Dec 15, 2016 0 +0.00(+0.00%)
Dec 14, 2016 59.44 59.49 59.02 59.02 2,234 +0.16(+0.27%)
Dec 08, 2016 58.86 19 +0.96(+1.67%)
Dec 06, 2016 57.90 124 +0.36(+0.62%)
Nov 23, 2016 57.54 57.54 57.54 0 -0.04(-0.08%)
Nov 22, 2016 57.58 57.58 57.58 57.58 432 +0.13(+0.23%)
Nov 21, 2016 57.47 57.47 57.39 57.45 837 +0.20(+0.35%)
Nov 16, 2016 57.25 57.25 57.25 0 +0.25(+0.44%)
Nov 14, 2016 57.00 42 +0.20(+0.36%)
Nov 11, 2016 57.25 57.25 56.72 56.80 499 -0.40(-0.70%)
Nov 10, 2016 57.20 57.20 57.20 57.20 108 +1.51(+2.72%)
Nov 07, 2016 55.69 54 +1.14(+2.09%)
Nov 03, 2016 54.55 54.55 54.55 0 -0.50(-0.91%)
Nov 01, 2016 55.05 1 -0.30(-0.54%)
Oct 31, 2016 55.08 55.35 55.08 55.35 1,732 -0.22(-0.40%)
Oct 24, 2016 55.57 55.57 55.57 0 +0.03(+0.05%)
Oct 14, 2016 55.54 55.54 55.54 55.54 4 -0.32(-0.58%)
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.