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 (%)
Jan 31, 2019 74.67 75.34 74.67 75.34 4,306 +0.64(+0.86%)
Jan 30, 2019 73.82 74.73 73.82 74.69 2,567 +1.22(+1.66%)
Jan 29, 2019 73.56 73.68 73.47 73.47 22,245 -0.02(-0.02%)
Jan 28, 2019 73.06 73.48 73.06 73.48 940 -0.40(-0.54%)
Jan 25, 2019 73.44 74.07 73.44 73.88 5,891 +0.52(+0.71%)
Jan 24, 2019 73.44 73.44 73.26 73.36 3,104 -0.01(-0.01%)
Jan 23, 2019 73.13 73.59 72.82 73.37 6,329 +0.46(+0.62%)
Jan 22, 2019 73.47 73.47 72.84 72.91 22,262 -1.03(-1.39%)
Jan 18, 2019 73.26 74.05 73.26 73.94 6,304 +0.73(+1.00%)
Jan 17, 2019 72.69 73.41 72.69 73.21 12,209 +0.55(+0.76%)
Jan 16, 2019 72.78 72.96 72.64 72.66 62,957 +0.23(+0.31%)
Jan 15, 2019 72.27 72.43 72.20 72.43 1,612 +0.79(+1.10%)
Jan 14, 2019 71.59 71.65 71.58 71.64 1,327 -0.45(-0.62%)
Jan 11, 2019 72.00 72.11 71.67 72.09 10,128 -0.15(-0.20%)
Jan 10, 2019 71.15 72.31 71.15 72.24 3,092 +0.33(+0.45%)
Jan 09, 2019 71.73 73.38 71.73 71.91 2,590 +0.21(+0.29%)
Jan 08, 2019 71.60 71.80 71.60 71.70 1,327 +0.75(+1.05%)
Jan 07, 2019 70.48 72.01 69.84 70.96 6,666 +1.15(+1.65%)
Jan 04, 2019 68.87 69.87 68.68 69.81 11,162 +2.34(+3.46%)
Jan 03, 2019 68.87 68.87 67.41 67.47 2,312 -1.20(-1.75%)
Jan 02, 2019 67.90 68.92 67.90 68.68 100,317 +0.42(+0.61%)
Dec 31, 2018 68.11 68.46 67.98 68.26 7,544 +0.47(+0.70%)
Dec 28, 2018 68.32 68.84 67.79 67.79 5,271 +0.23(+0.35%)
Dec 27, 2018 66.29 67.73 65.56 67.55 2,169 +0.31(+0.46%)
Dec 26, 2018 64.42 67.24 64.41 67.24 17,592 +2.81(+4.36%)
Dec 24, 2018 65.00 65.25 64.43 64.43 6,924 -1.58(-2.40%)
Dec 21, 2018 68.11 68.11 66.02 66.02 2,893 -1.35(-2.01%)
Dec 20, 2018 68.41 68.41 67.37 67.37 2,886 -1.31(-1.90%)
Dec 19, 2018 70.07 70.07 68.29 68.67 719 -1.00(-1.44%)
Dec 18, 2018 70.32 70.32 69.67 69.67 10,022 +0.19(+0.28%)
Dec 17, 2018 70.55 71.14 69.48 69.48 3,656 -1.78(-2.49%)
Dec 14, 2018 72.19 72.19 71.21 71.26 934 -1.69(-2.32%)
Dec 13, 2018 73.18 73.28 72.87 72.95 3,356 +0.09(+0.12%)
Dec 12, 2018 73.58 73.58 72.86 72.86 659 +0.36(+0.50%)
Dec 11, 2018 73.67 73.67 72.50 72.50 2,037 +0.05(+0.07%)
Dec 10, 2018 71.96 72.45 71.79 72.45 3,729 +0.04(+0.06%)
Dec 07, 2018 73.55 74.15 72.15 72.41 3,739 -1.60(-2.17%)
Dec 06, 2018 72.96 74.02 72.63 74.02 1,227 -0.19(-0.25%)
Dec 04, 2018 75.76 75.76 74.20 74.20 1,973 -2.29(-3.00%)
Dec 03, 2018 76.49 76.49 76.49 76.49 159 +0.88(+1.16%)
Nov 30, 2018 74.93 75.62 74.93 75.62 831 +0.39(+0.52%)
Nov 29, 2018 75.22 75.22 74.91 75.22 592 +0.83(+1.11%)
Nov 28, 2018 73.92 74.39 73.70 74.39 1,236 +1.69(+2.33%)
Nov 27, 2018 72.70 72.70 72.70 72.70 203 +0.00(+0.00%)
Nov 26, 2018 72.71 72.71 72.70 72.70 1,096 +0.35(+0.48%)
Nov 23, 2018 72.35 72.35 72.35 72.35 207 -0.38(-0.53%)
Nov 21, 2018 72.74 72.74 72.74 0 +0.91(+1.26%)
Nov 20, 2018 72.50 72.54 71.81 71.83 2,162 -2.79(-3.74%)
Nov 19, 2018 74.62 74.62 74.62 74.62 308 +0.00(+0.00%)
Nov 16, 2018 74.18 74.62 74.18 74.62 311 +0.40(+0.54%)
Nov 15, 2018 73.34 74.27 73.34 74.22 1,064 +0.78(+1.06%)
Nov 14, 2018 73.50 73.50 73.44 73.44 785 -1.22(-1.64%)
Nov 13, 2018 74.39 74.93 74.39 74.66 7,420 -0.19(-0.25%)
Nov 12, 2018 75.13 75.13 74.85 74.85 1,226 -0.63(-0.83%)
Nov 09, 2018 75.58 75.58 75.48 75.48 1,246 -0.98(-1.28%)
Nov 08, 2018 76.46 76.46 76.46 76.46 734 +0.46(+0.61%)
Nov 07, 2018 75.83 76.06 75.83 76.00 1,459 +1.27(+1.70%)
Nov 06, 2018 74.57 75.01 74.57 74.73 1,171 -0.26(-0.35%)
Nov 05, 2018 74.29 74.99 74.29 74.99 1,360 +0.72(+0.97%)
Nov 02, 2018 74.71 74.71 74.27 74.27 1,454 -0.21(-0.28%)
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.