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 (%)
Jul 31, 2018 74.52 74.75 74.52 74.67 3,414 +0.39(+0.53%)
Jul 30, 2018 74.61 74.61 74.14 74.28 5,451 -0.45(-0.60%)
Jul 27, 2018 75.00 75.00 74.54 74.73 1,042 -0.41(-0.55%)
Jul 25, 2018 75.14 75.14 75.14 264 +0.33(+0.44%)
Jul 24, 2018 74.83 75.10 74.82 74.82 1,338 +0.32(+0.43%)
Jul 23, 2018 74.55 74.55 74.50 74.50 474 +0.13(+0.18%)
Jul 20, 2018 74.30 74.37 74.30 74.37 1,829 -0.04(-0.06%)
Jul 19, 2018 74.61 74.61 74.33 74.41 1,532 -0.20(-0.27%)
Jul 18, 2018 74.47 74.64 74.47 74.61 1,176 +0.03(+0.04%)
Jul 17, 2018 74.39 74.58 74.39 74.58 689 +0.30(+0.41%)
Jul 16, 2018 74.61 74.61 74.27 74.27 1,688 -0.23(-0.32%)
Jul 13, 2018 74.46 74.51 74.41 74.51 932 +0.42(+0.57%)
Jul 12, 2018 74.09 74.09 74.09 74.09 476 +0.50(+0.68%)
Jul 11, 2018 73.67 73.67 73.45 73.58 1,524 -0.32(-0.44%)
Jul 10, 2018 73.73 73.97 73.73 73.91 6,156 +0.13(+0.17%)
Jul 09, 2018 73.35 73.85 73.35 73.78 14,852 +0.68(+0.93%)
Jul 06, 2018 72.84 73.34 72.84 73.10 13,398 +0.70(+0.97%)
Jul 05, 2018 72.23 72.59 72.10 72.40 4,299 +0.29(+0.40%)
Jul 03, 2018 72.11 72.11 72.11 0 +0.40(+0.56%)
Jul 02, 2018 71.94 72.15 71.82 71.71 45,546 -0.54(-0.74%)
Jun 29, 2018 72.56 72.64 72.25 72.25 1,340 +0.40(+0.55%)
Jun 28, 2018 71.78 71.91 71.62 71.85 5,550 -0.36(-0.50%)
Jun 27, 2018 72.79 72.79 72.21 72.21 2,107 -0.45(-0.62%)
Jun 26, 2018 72.60 72.66 72.53 72.66 1,309 +0.11(+0.15%)
Jun 25, 2018 73.68 73.68 72.08 72.55 3,731 -0.87(-1.18%)
Jun 22, 2018 73.55 73.66 73.42 73.42 4,841 +0.06(+0.08%)
Jun 21, 2018 73.96 73.96 73.35 73.36 3,055 -0.78(-1.06%)
Jun 20, 2018 74.23 74.23 74.05 74.14 2,536 +0.21(+0.28%)
Jun 19, 2018 73.73 74.12 73.67 73.93 2,992 -0.43(-0.58%)
Jun 18, 2018 74.11 74.46 74.11 74.36 2,570 -0.31(-0.42%)
Jun 15, 2018 74.67 74.77 74.67 3,786 +0.19(+0.25%)
Jun 14, 2018 74.69 74.74 74.48 74.48 2,953 -0.01(-0.01%)
Jun 13, 2018 74.22 74.76 74.22 74.49 1,187 +0.23(+0.30%)
Jun 12, 2018 74.51 74.51 74.26 74.26 2,171 -0.39(-0.53%)
Jun 11, 2018 74.66 74.66 74.66 74.66 289 +0.61(+0.82%)
Jun 08, 2018 74.05 74.05 74.05 74.05 517 -0.20(-0.26%)
Jun 07, 2018 74.18 74.27 74.18 74.25 2,033 +0.08(+0.11%)
Jun 06, 2018 74.03 74.21 73.98 74.16 1,934 +0.48(+0.65%)
Jun 05, 2018 73.93 74.02 73.41 73.69 2,846 -0.17(-0.22%)
Jun 04, 2018 73.83 73.88 73.83 73.85 1,366 +0.32(+0.43%)
Jun 01, 2018 73.53 73.53 73.53 73.53 208 +0.61(+0.84%)
May 31, 2018 73.25 73.25 72.76 72.92 7,757 -0.31(-0.42%)
May 30, 2018 72.60 73.23 72.60 73.23 2,566 +0.95(+1.31%)
May 29, 2018 72.67 72.82 72.24 72.28 1,992 -0.78(-1.07%)
May 25, 2018 73.06 73.06 73.06 0 -0.40(-0.54%)
May 24, 2018 73.24 73.46 73.24 73.46 1,310 -0.11(-0.16%)
May 23, 2018 72.62 73.57 72.62 73.57 2,893 +0.42(+0.57%)
May 22, 2018 73.67 73.67 73.15 73.15 6,973 -0.30(-0.40%)
May 21, 2018 73.14 73.50 73.09 73.45 43,610 +0.47(+0.64%)
May 18, 2018 72.89 73.01 72.80 72.98 2,981 +0.00(+0.00%)
May 17, 2018 73.14 73.26 72.98 72.98 2,523 -0.07(-0.10%)
May 16, 2018 73.00 74.59 72.76 73.05 18,296 +0.26(+0.36%)
May 15, 2018 72.99 72.99 72.49 72.79 4,173 -0.48(-0.65%)
May 14, 2018 73.18 73.33 73.12 73.27 9,218 +0.09(+0.12%)
May 11, 2018 72.86 73.21 72.70 73.18 17,160 +0.41(+0.56%)
May 10, 2018 71.94 72.77 71.94 72.77 2,441 +0.86(+1.20%)
May 09, 2018 71.34 71.91 71.30 71.91 1,365 +0.66(+0.93%)
May 08, 2018 71.16 71.27 70.94 71.25 6,101 -0.03(-0.05%)
May 07, 2018 71.06 71.34 71.06 71.28 1,496 +0.21(+0.29%)
May 04, 2018 69.74 71.08 69.74 71.08 611 +0.97(+1.39%)
May 03, 2018 69.95 70.10 69.95 70.10 1,040 -0.32(-0.45%)
May 02, 2018 70.79 70.79 70.41 70.42 59,266 -0.21(-0.30%)
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.