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 (%)
Feb 29, 2016 49.97 49.97 49.97 49.97 875 +0.93(+1.90%)
Feb 24, 2016 49.04 49.04 49.04 49.04 93 -0.16(-0.33%)
Feb 23, 2016 49.11 49.20 49.11 49.20 413 -0.38(-0.76%)
Feb 22, 2016 49.55 49.59 49.55 49.58 722 +0.79(+1.63%)
Feb 19, 2016 48.79 48.79 48.79 48.79 533 -0.19(-0.39%)
Feb 18, 2016 48.98 48.98 48.98 48.98 109 +0.04(+0.07%)
Feb 17, 2016 48.78 49.09 48.78 48.94 1,690 +0.79(+1.65%)
Feb 16, 2016 46.25 48.31 46.25 48.15 4,765 +1.71(+3.68%)
Feb 11, 2016 46.28 46.44 46.44 46.44 875 -0.89(-1.89%)
Feb 10, 2016 47.33 47.33 47.33 47.33 572 +0.55(+1.17%)
Feb 08, 2016 46.53 46.79 46.53 46.79 7 -0.97(-2.02%)
Feb 05, 2016 47.66 47.75 47.66 47.75 531 -0.76(-1.57%)
Feb 04, 2016 48.65 48.65 48.51 48.51 869 -0.77(-1.56%)
Jan 29, 2016 49.27 49.28 49.27 49.28 101 +0.44(+0.90%)
Jan 28, 2016 49.34 49.34 48.84 48.84 388 -0.70(-1.41%)
Jan 27, 2016 49.84 49.84 49.54 49.54 827 +0.00(+0.01%)
Jan 26, 2016 49.54 49.54 49.54 49.54 124 +0.34(+0.69%)
Jan 25, 2016 49.57 49.57 49.20 49.20 771 -0.40(-0.81%)
Jan 22, 2016 50.02 50.02 49.60 49.60 3,079 +0.94(+1.92%)
Jan 20, 2016 47.56 48.69 47.09 48.66 124 +0.11(+0.23%)
Jan 19, 2016 48.36 48.55 48.36 48.55 946 -0.22(-0.45%)
Jan 15, 2016 48.77 48.77 48.77 48.77 547 -0.67(-1.35%)
Jan 14, 2016 48.79 49.44 48.67 49.44 1,572 -0.58(-1.15%)
Jan 13, 2016 50.01 50.01 50.01 50.01 267 -0.33(-0.65%)
Jan 12, 2016 50.72 50.72 50.34 50.34 1,106 +0.27(+0.55%)
Jan 11, 2016 49.99 50.07 49.30 50.07 1,502 +0.09(+0.18%)
Jan 08, 2016 50.70 50.74 49.97 49.97 4,067 -0.60(-1.19%)
Jan 07, 2016 50.97 50.97 50.58 50.58 1,127 -0.92(-1.79%)
Jan 06, 2016 51.77 51.79 51.47 51.50 3,931 -0.92(-1.76%)
Jan 05, 2016 52.33 52.42 52.20 52.42 1,293 +0.53(+1.03%)
Jan 04, 2016 51.75 51.90 51.70 51.89 5,567 -1.95(-3.62%)
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%)
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.