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 (%)
Dec 31, 2015 53.84 53.84 53.84 53.84 218 +0.06(+0.12%)
Dec 30, 2015 53.95 55.09 53.77 53.77 9,630 -0.32(-0.59%)
Dec 29, 2015 54.15 55.10 53.82 54.09 7,427 +1.32(+2.50%)
Dec 28, 2015 53.44 53.44 52.52 52.78 8,864 -0.20(-0.39%)
Dec 24, 2015 52.98 52.98 52.98 52.98 337 +0.02(+0.03%)
Dec 23, 2015 52.69 52.96 52.69 52.96 475 +0.42(+0.80%)
Dec 22, 2015 52.22 52.55 52.22 52.55 1,113 +0.57(+1.10%)
Dec 21, 2015 52.13 52.13 51.98 51.98 966 +0.00(+0.00%)
Dec 18, 2015 51.91 52.05 51.82 51.98 5,580 -0.78(-1.48%)
Dec 17, 2015 53.17 53.17 52.73 52.76 789 +0.03(+0.05%)
Dec 16, 2015 52.76 52.77 52.46 52.73 4,952 +0.16(+0.31%)
Dec 15, 2015 52.43 52.67 52.27 52.57 4,021 +0.95(+1.84%)
Dec 14, 2015 51.48 51.62 51.27 51.62 3,732 -0.10(-0.19%)
Dec 11, 2015 51.76 51.76 51.72 51.72 891 -0.45(-0.86%)
Dec 09, 2015 52.86 52.17 52.17 52.17 1,685 -0.52(-0.99%)
Dec 08, 2015 52.37 52.87 52.37 52.69 1,735 -0.25(-0.47%)
Dec 07, 2015 52.94 52.94 52.94 52.94 112 -0.10(-0.18%)
Dec 04, 2015 53.03 53.03 53.03 53.03 393 +0.85(+1.63%)
Dec 03, 2015 52.51 52.51 52.04 52.18 1,151 -0.75(-1.41%)
Dec 02, 2015 52.93 52.93 52.93 52.93 198 -0.25(-0.47%)
Dec 01, 2015 53.18 53.18 53.18 53.18 341 +0.40(+0.76%)
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%)
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.