MFS Core Equity ETF SPDR (NY: SYE )

100.36 USD UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 100.53 100.53 100.36 100.36 434 -2.49(-2.42%)
Feb 24, 2021 102.36 102.85 102.36 102.85 1,150 +0.90(+0.89%)
Feb 23, 2021 100.80 101.95 100.80 101.95 1,460 +0.00(+0.00%)
Feb 22, 2021 101.67 102.25 101.67 101.95 1,778 -0.80(-0.78%)
Feb 19, 2021 102.78 103.15 102.74 102.75 2,300 +0.13(+0.13%)
Feb 18, 2021 102.08 102.80 102.08 102.61 1,257 -0.79(-0.76%)
Feb 17, 2021 102.98 103.40 102.77 103.40 1,291 -0.06(-0.06%)
Feb 16, 2021 103.73 103.73 103.26 103.46 724 -0.33(-0.32%)
Feb 12, 2021 103.63 103.79 103.48 103.79 1,000 +0.47(+0.45%)
Feb 11, 2021 103.55 103.55 103.14 103.32 6,842 -0.03(-0.03%)
Feb 10, 2021 103.14 103.35 103.14 103.35 10,340 +0.09(+0.08%)
Feb 09, 2021 103.48 103.48 103.26 103.26 1,054 +0.04(+0.04%)
Feb 08, 2021 102.93 103.23 102.93 103.23 909 +0.65(+0.63%)
Feb 05, 2021 102.54 102.58 102.54 102.58 500 +0.29(+0.29%)
Feb 04, 2021 102.29 102.29 102.29 102.29 257 +1.08(+1.07%)
Feb 03, 2021 101.31 101.50 100.78 101.20 4,981 +0.36(+0.35%)
Feb 02, 2021 100.82 101.18 100.82 100.85 4,417 +1.03(+1.03%)
Feb 01, 2021 99.82 99.82 99.82 99.82 135 +1.38(+1.40%)
Jan 29, 2021 99.64 99.64 98.14 98.43 600 -1.76(-1.75%)
Jan 28, 2021 100.66 100.71 99.80 100.19 2,075 +1.41(+1.43%)
Jan 27, 2021 99.61 99.63 98.78 98.78 2,935 -2.50(-2.47%)
Jan 26, 2021 101.29 101.57 101.28 101.28 781 -0.12(-0.11%)
Jan 25, 2021 100.44 101.40 100.44 101.40 676 +0.32(+0.32%)
Jan 22, 2021 101.01 101.08 101.01 101.08 300 -0.13(-0.12%)
Jan 21, 2021 101.22 101.25 101.20 101.20 686 +0.47(+0.46%)
Jan 20, 2021 100.40 100.73 100.40 100.73 239 +1.54(+1.55%)
Jan 19, 2021 99.21 99.21 99.20 99.20 226 +0.83(+0.85%)
Jan 15, 2021 98.36 98.36 98.36 98.36 200 -0.45(-0.46%)
Jan 14, 2021 99.31 99.31 98.82 98.82 1,697 -0.21(-0.21%)
Jan 13, 2021 99.19 99.19 99.02 99.02 321 +0.43(+0.44%)
Jan 12, 2021 98.59 98.59 98.59 98.59 68 -0.03(-0.03%)
Jan 11, 2021 98.63 98.63 98.63 98.63 265 -0.18(-0.18%)
Jan 08, 2021 98.80 98.80 98.80 98.80 100 +0.22(+0.22%)
Jan 07, 2021 98.59 98.59 98.59 98.59 5 +1.82(+1.88%)
Jan 06, 2021 97.37 97.37 96.77 96.77 1,181 +0.21(+0.22%)
Jan 05, 2021 95.43 96.56 95.43 96.56 299 +0.81(+0.85%)
Jan 04, 2021 97.40 97.40 95.44 95.75 927 -1.39(-1.43%)
Dec 31, 2020 97.14 97.14 97.14 111 +0.56(+0.57%)
Dec 30, 2020 96.49 96.58 96.49 96.58 111 -0.08(-0.08%)
Dec 29, 2020 96.71 96.71 96.66 96.66 750 -0.31(-0.32%)
Dec 28, 2020 96.90 96.98 96.90 96.98 392 +0.70(+0.73%)
Dec 24, 2020 95.89 96.31 95.89 96.27 900 -0.01(-0.01%)
Dec 23, 2020 96.35 96.44 96.11 96.28 3,290 +0.41(+0.43%)
Dec 22, 2020 95.94 95.99 95.87 95.87 444 +0.15(+0.15%)
Dec 21, 2020 95.72 95.72 95.72 95.72 72 -0.12(-0.12%)
Dec 18, 2020 95.84 95.84 95.84 95.84 600 -0.77(-0.80%)
Dec 17, 2020 96.61 96.61 96.61 96.61 168 +0.59(+0.61%)
Dec 16, 2020 96.06 96.06 96.02 96.02 208 +0.46(+0.48%)
Dec 15, 2020 95.26 95.57 95.26 95.57 883 +1.08(+1.15%)
Dec 14, 2020 94.48 94.48 94.48 94.48 179 +0.00(+0.00%)
Dec 11, 2020 94.48 94.48 94.48 94.48 100 -0.35(-0.37%)
Dec 10, 2020 94.79 94.83 94.77 94.83 889 +0.05(+0.05%)
Dec 09, 2020 94.79 94.79 94.37 94.78 2,687 -0.53(-0.56%)
Dec 08, 2020 95.23 95.31 95.23 95.31 492 +0.36(+0.38%)
Dec 07, 2020 94.97 94.97 94.94 94.94 304 -0.35(-0.36%)
Dec 04, 2020 95.29 95.29 95.29 95.29 100 +0.71(+0.75%)
Dec 03, 2020 94.58 94.58 94.58 94.58 77 -0.11(-0.11%)
Dec 02, 2020 94.67 94.71 94.67 94.68 14,344 +0.18(+0.19%)
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.