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 (%)
May 29, 2020 79.78 80.63 79.39 80.63 1,719 +0.32(+0.40%)
May 28, 2020 80.50 81.11 80.28 80.31 2,203 +0.05(+0.06%)
May 27, 2020 79.54 80.25 79.08 80.25 4,597 +1.23(+1.56%)
May 26, 2020 79.69 79.75 79.02 79.02 1,057 +0.92(+1.17%)
May 22, 2020 77.71 78.11 77.71 78.11 910 -0.02(-0.03%)
May 21, 2020 78.07 78.23 78.07 78.13 559 -0.58(-0.73%)
May 20, 2020 78.25 79.00 78.25 78.70 1,342 +1.05(+1.36%)
May 19, 2020 78.51 78.51 77.65 77.65 524 -0.71(-0.91%)
May 18, 2020 84.11 84.11 77.99 78.37 8,868 +2.14(+2.80%)
May 15, 2020 75.81 76.23 75.26 76.23 910 +0.35(+0.46%)
May 14, 2020 74.56 75.88 73.81 75.88 4,041 +0.75(+0.99%)
May 13, 2020 76.18 76.52 74.88 75.13 2,154 -1.46(-1.91%)
May 12, 2020 78.57 78.57 76.60 76.60 4,191 -1.70(-2.17%)
May 11, 2020 77.29 78.53 77.29 78.29 1,381 +0.29(+0.37%)
May 08, 2020 77.49 78.01 77.49 78.01 809 +1.52(+1.98%)
May 07, 2020 76.97 76.97 76.49 76.49 523 +0.66(+0.86%)
May 06, 2020 76.10 76.33 75.83 75.83 1,742 -0.54(-0.71%)
May 05, 2020 77.11 77.14 76.23 76.38 2,405 +0.63(+0.84%)
May 04, 2020 74.81 75.74 74.81 75.74 1,581 +0.17(+0.22%)
May 01, 2020 75.80 75.80 75.58 75.58 606 -2.24(-2.87%)
Apr 30, 2020 77.58 78.11 77.38 77.81 1,625 -0.69(-0.88%)
Apr 29, 2020 77.78 78.89 77.78 78.51 653 +2.36(+3.10%)
Apr 28, 2020 77.33 77.33 76.15 76.15 1,156 -0.08(-0.11%)
Apr 27, 2020 75.59 76.28 75.59 76.23 4,770 +1.27(+1.70%)
Apr 24, 2020 73.92 74.96 73.92 74.95 2,326 +1.16(+1.58%)
Apr 23, 2020 74.35 74.35 73.79 73.79 1,616 -0.07(-0.10%)
Apr 22, 2020 73.41 73.86 73.41 73.86 3,300 +1.52(+2.10%)
Apr 21, 2020 73.30 73.31 71.97 72.34 6,644 -2.40(-3.21%)
Apr 20, 2020 74.87 75.60 74.59 74.74 5,381 -1.19(-1.57%)
Apr 17, 2020 74.93 75.93 74.90 75.93 2,225 +1.90(+2.57%)
Apr 16, 2020 73.26 74.03 73.11 74.03 7,242 +0.49(+0.67%)
Apr 15, 2020 73.61 73.61 73.54 73.54 572 -1.67(-2.22%)
Apr 14, 2020 75.06 75.21 74.25 75.21 1,037 +2.22(+3.04%)
Apr 13, 2020 73.16 73.16 72.22 72.99 1,358 -0.72(-0.98%)
Apr 09, 2020 74.11 74.45 73.25 73.71 1,517 +1.03(+1.42%)
Apr 08, 2020 70.66 72.78 70.66 72.68 2,249 +2.39(+3.39%)
Apr 07, 2020 73.29 73.29 70.29 70.29 4,442 +0.37(+0.53%)
Apr 06, 2020 68.42 69.93 68.20 69.92 2,795 +4.58(+7.01%)
Apr 03, 2020 65.75 65.75 64.54 65.34 2,123 -1.14(-1.72%)
Apr 02, 2020 65.42 66.48 65.42 66.48 840 +0.94(+1.44%)
Apr 01, 2020 65.95 66.58 64.92 65.54 1,605 -2.73(-4.00%)
Mar 31, 2020 69.32 69.46 68.27 68.27 7,084 -1.11(-1.60%)
Mar 30, 2020 67.90 69.38 67.58 69.38 26,037 +2.26(+3.36%)
Mar 27, 2020 67.05 68.82 66.58 67.13 5,461 -2.15(-3.11%)
Mar 26, 2020 66.96 69.28 66.96 69.28 5,961 +4.33(+6.67%)
Mar 25, 2020 65.11 67.06 63.69 64.95 8,157 +0.54(+0.83%)
Mar 24, 2020 62.72 64.41 62.49 64.41 6,351 +5.30(+8.96%)
Mar 23, 2020 59.94 60.72 57.98 59.11 39,621 -1.80(-2.96%)
Mar 20, 2020 64.76 64.76 60.28 60.92 9,507 -2.65(-4.17%)
Mar 19, 2020 61.23 64.65 60.64 63.57 14,732 +1.54(+2.48%)
Mar 18, 2020 62.53 63.06 60.01 62.03 8,093 -3.44(-5.26%)
Mar 17, 2020 63.50 66.15 63.29 65.47 8,262 +1.99(+3.14%)
Mar 16, 2020 69.29 69.29 63.48 63.48 8,295 -8.18(-11.42%)
Mar 13, 2020 69.54 71.70 67.41 71.67 9,651 +5.41(+8.17%)
Mar 12, 2020 66.78 70.38 66.25 66.25 10,702 -7.18(-9.78%)
Mar 11, 2020 74.80 74.83 72.55 73.44 2,622 -3.66(-4.75%)
Mar 10, 2020 76.49 77.10 73.71 77.10 3,775 +3.45(+4.69%)
Mar 09, 2020 74.33 75.95 73.14 73.64 6,645 -5.78(-7.28%)
Mar 06, 2020 78.59 79.43 77.99 79.43 914 -1.08(-1.34%)
Mar 05, 2020 81.57 81.57 80.44 80.50 1,795 -2.72(-3.27%)
Mar 04, 2020 81.26 83.22 81.24 83.22 3,458 +3.15(+3.93%)
Mar 03, 2020 81.90 83.12 79.68 80.08 5,830 -2.54(-3.08%)
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.