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 28, 2019 77.47 77.65 77.45 77.45 1,406 -0.07(-0.08%)
Feb 27, 2019 77.64 77.64 77.43 77.51 1,899 -0.31(-0.40%)
Feb 26, 2019 77.95 78.05 77.83 77.83 1,010 -0.17(-0.21%)
Feb 25, 2019 78.96 78.96 77.96 77.99 4,712 +0.12(+0.15%)
Feb 22, 2019 77.96 78.11 77.70 77.88 7,648 +0.62(+0.80%)
Feb 21, 2019 77.22 77.33 77.08 77.26 2,596 -0.01(-0.01%)
Feb 20, 2019 77.31 77.46 77.07 77.27 5,736 -0.09(-0.12%)
Feb 19, 2019 77.80 77.80 77.26 77.37 3,356 +0.06(+0.07%)
Feb 15, 2019 77.15 77.31 77.11 77.31 1,240 +0.82(+1.07%)
Feb 14, 2019 76.74 76.74 76.10 76.49 8,216 +0.13(+0.17%)
Feb 13, 2019 76.48 76.48 76.25 76.36 4,209 +0.33(+0.44%)
Feb 12, 2019 76.01 76.13 75.96 76.03 6,062 +0.98(+1.31%)
Feb 11, 2019 75.07 75.12 75.05 75.05 1,060 +0.03(+0.04%)
Feb 08, 2019 74.74 75.02 74.49 75.02 2,377 -0.15(-0.20%)
Feb 07, 2019 75.47 75.47 75.17 75.18 311 -0.55(-0.73%)
Feb 06, 2019 75.70 75.77 75.70 75.73 2,785 -0.35(-0.46%)
Feb 05, 2019 75.89 76.13 75.89 76.08 3,243 +0.48(+0.64%)
Feb 04, 2019 75.20 75.59 75.18 75.59 1,887 +0.40(+0.53%)
Feb 01, 2019 75.12 75.26 75.05 75.20 61,289 -0.14(-0.18%)
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%)
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.