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 (%)
Nov 30, 2020 92.95 92.95 92.71 92.71 284 -0.21(-0.23%)
Nov 27, 2020 92.74 92.98 92.74 92.92 603 +0.21(+0.22%)
Nov 25, 2020 92.58 92.71 92.45 92.71 804 -0.00(-0.00%)
Nov 24, 2020 92.65 92.71 92.57 92.71 1,784 +1.35(+1.48%)
Nov 23, 2020 91.07 91.36 91.07 91.36 455 +0.34(+0.37%)
Nov 20, 2020 91.23 91.23 91.02 91.02 402 -0.52(-0.57%)
Nov 19, 2020 91.00 91.55 91.00 91.55 320 +0.12(+0.13%)
Nov 18, 2020 91.43 91.43 91.43 91.43 12 -0.68(-0.73%)
Nov 17, 2020 92.01 92.11 91.96 92.11 925 -0.55(-0.59%)
Nov 16, 2020 92.85 92.85 92.63 92.66 261 +0.78(+0.85%)
Nov 13, 2020 91.87 91.87 91.87 91.87 100 +1.32(+1.45%)
Nov 12, 2020 91.19 91.23 90.56 90.56 712 -0.77(-0.84%)
Nov 11, 2020 90.89 91.33 90.89 91.33 455 +1.02(+1.13%)
Nov 10, 2020 90.26 90.58 89.63 90.31 1,234 +0.01(+0.01%)
Nov 09, 2020 91.69 93.19 90.30 90.30 14,019 -0.51(-0.56%)
Nov 06, 2020 90.98 90.98 90.65 90.81 502 -0.25(-0.27%)
Nov 05, 2020 91.16 91.36 91.06 91.06 2,518 +1.58(+1.77%)
Nov 04, 2020 89.22 89.47 89.22 89.47 999 +2.66(+3.07%)
Nov 03, 2020 86.81 86.81 86.81 86.81 136 +1.66(+1.94%)
Nov 02, 2020 85.18 85.19 85.16 85.16 1,425 +1.00(+1.18%)
Oct 30, 2020 84.94 85.06 83.91 84.16 1,608 -1.41(-1.65%)
Oct 29, 2020 84.89 85.58 84.87 85.58 810 +1.19(+1.42%)
Oct 28, 2020 84.38 84.38 84.38 84.38 194 -2.94(-3.37%)
Oct 27, 2020 87.46 87.49 87.23 87.32 3,742 -0.34(-0.39%)
Oct 26, 2020 88.38 88.38 87.03 87.66 1,599 -1.67(-1.87%)
Oct 23, 2020 89.03 89.33 89.03 89.33 301 +0.19(+0.21%)
Oct 22, 2020 89.03 89.14 89.03 89.14 367 +0.10(+0.11%)
Oct 21, 2020 88.85 89.04 88.85 89.04 450 -0.01(-0.01%)
Oct 20, 2020 89.05 89.05 89.05 89.05 160 +0.28(+0.31%)
Oct 19, 2020 90.84 90.84 88.77 88.77 1,699 -1.56(-1.73%)
Oct 16, 2020 90.33 90.33 90.33 90.33 0 -0.08(-0.09%)
Oct 15, 2020 90.41 90.41 90.41 90.41 190 -0.28(-0.31%)
Oct 14, 2020 90.54 90.69 90.54 90.69 456 -0.46(-0.51%)
Oct 13, 2020 91.16 91.16 91.16 91.16 9 -0.37(-0.40%)
Oct 12, 2020 91.91 91.92 91.52 91.52 545 +1.84(+2.05%)
Oct 09, 2020 89.68 89.68 89.68 89.68 100 +0.65(+0.73%)
Oct 08, 2020 88.84 89.03 88.84 89.03 224 +0.46(+0.52%)
Oct 07, 2020 88.25 88.57 88.25 88.57 813 +1.50(+1.73%)
Oct 06, 2020 88.40 88.40 86.95 87.06 433 -1.21(-1.37%)
Oct 05, 2020 88.01 88.28 87.95 88.28 259 +1.48(+1.70%)
Oct 02, 2020 86.80 86.80 86.80 86.80 100 -0.87(-0.99%)
Oct 01, 2020 87.63 87.67 87.63 87.67 269 +0.02(+0.02%)
Sep 30, 2020 87.77 88.08 87.65 87.65 781 +0.87(+1.00%)
Sep 29, 2020 86.89 86.89 86.60 86.78 2,050 -0.32(-0.37%)
Sep 28, 2020 87.04 87.10 87.02 87.09 815 +1.23(+1.43%)
Sep 25, 2020 85.56 85.86 85.56 85.86 201 +1.32(+1.57%)
Sep 24, 2020 84.54 84.54 84.54 84.54 65 +0.44(+0.52%)
Sep 23, 2020 86.10 86.10 84.10 84.10 530 -1.99(-2.31%)
Sep 22, 2020 85.03 86.09 85.03 86.09 5,505 +1.09(+1.28%)
Sep 21, 2020 83.90 85.00 83.90 85.00 451 -0.79(-0.92%)
Sep 18, 2020 86.44 86.59 84.91 85.79 603 -0.74(-0.85%)
Sep 17, 2020 85.91 86.52 85.91 86.52 218 -0.82(-0.94%)
Sep 16, 2020 87.35 87.35 87.35 87.35 40 -0.47(-0.54%)
Sep 15, 2020 88.29 88.42 87.82 87.82 2,092 +0.07(+0.08%)
Sep 14, 2020 87.69 88.34 87.60 87.75 6,284 +1.00(+1.16%)
Sep 11, 2020 87.42 87.42 86.75 86.75 402 -0.07(-0.08%)
Sep 10, 2020 88.73 88.73 86.81 86.81 479 -1.63(-1.84%)
Sep 09, 2020 87.96 88.60 87.80 88.44 1,098 +2.02(+2.33%)
Sep 08, 2020 86.42 87.35 86.42 86.42 730 -2.63(-2.96%)
Sep 04, 2020 88.96 89.06 87.49 89.06 1,913 -0.69(-0.76%)
Sep 03, 2020 91.33 91.33 89.34 89.74 1,636 -3.39(-3.64%)
Sep 02, 2020 92.44 93.13 92.44 93.13 1,789 +1.36(+1.48%)
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.