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 (%)
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%)
Oct 02, 2015 49.47 49.71 49.47 49.71 410 +0.56(+1.14%)
Sep 30, 2015 49.10 49.15 49.15 49.15 337 +0.96(+2.00%)
Sep 29, 2015 48.18 48.18 48.18 48.18 516 -1.53(-3.08%)
Sep 24, 2015 49.64 49.72 49.64 49.72 56 -0.59(-1.18%)
Sep 23, 2015 50.31 50.31 50.31 50.31 317 -0.44(-0.87%)
Sep 21, 2015 50.81 50.75 50.75 50.75 1,241 -0.72(-1.39%)
Sep 16, 2015 51.38 51.51 51.38 51.47 56 +0.78(+1.54%)
Sep 11, 2015 50.69 50.69 50.69 50.69 110 +0.32(+0.63%)
Sep 10, 2015 50.24 50.37 50.24 50.37 556 +0.14(+0.27%)
Sep 09, 2015 50.95 50.95 50.24 50.24 257 -0.03(-0.05%)
Sep 08, 2015 49.42 50.27 49.42 50.27 3,532 +1.13(+2.30%)
Sep 04, 2015 49.13 49.13 49.13 49.13 225 -0.91(-1.82%)
Sep 03, 2015 50.06 50.06 50.04 50.04 583 +0.41(+0.82%)
Sep 02, 2015 49.10 49.64 49.10 49.64 2,511 +0.76(+1.56%)
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.