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, 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%)
Sep 01, 2015 49.62 49.62 48.72 48.87 1,166 -1.41(-2.80%)
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%)
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.