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, 2018 75.48 75.48 74.46 74.46 4,323 -0.34(-0.45%)
Jan 30, 2018 74.84 74.88 74.84 74.80 2,002 -0.94(-1.24%)
Jan 29, 2018 76.30 76.30 75.74 75.74 3,170 -0.04(-0.05%)
Jan 26, 2018 75.78 75.78 75.78 75.78 220 +0.45(+0.59%)
Jan 25, 2018 75.30 75.33 75.30 75.33 938 -0.15(-0.20%)
Jan 24, 2018 75.48 75.65 75.48 75.48 1,285 +0.06(+0.08%)
Jan 23, 2018 75.50 75.54 75.34 75.42 3,254 +0.24(+0.32%)
Jan 22, 2018 74.99 75.24 74.90 75.19 1,913 +0.36(+0.48%)
Jan 19, 2018 74.73 74.83 74.68 74.82 10,428 +0.20(+0.27%)
Jan 18, 2018 74.91 74.91 74.62 74.62 10,989 -0.11(-0.15%)
Jan 17, 2018 74.76 74.80 74.69 74.74 1,156 +0.73(+0.99%)
Jan 16, 2018 74.76 74.87 74.01 74.01 5,577 -0.18(-0.24%)
Jan 12, 2018 74.19 74.19 74.19 0 +0.53(+0.71%)
Jan 11, 2018 73.38 73.69 73.38 73.66 4,918 +0.56(+0.77%)
Jan 10, 2018 72.82 73.18 72.82 73.10 4,754 +0.25(+0.34%)
Jan 09, 2018 72.85 72.85 72.85 72.85 371 +0.15(+0.20%)
Jan 08, 2018 72.51 72.70 72.38 72.70 6,494 +0.18(+0.25%)
Jan 05, 2018 72.06 72.52 72.06 72.52 1,012 +0.72(+1.01%)
Jan 04, 2018 71.96 72.07 71.80 71.80 1,928 +0.17(+0.24%)
Jan 03, 2018 71.67 71.67 71.50 71.62 2,761 +0.29(+0.40%)
Jan 02, 2018 71.40 71.07 71.34 17,895 +0.27(+0.38%)
Dec 29, 2017 71.07 71.07 71.07 0 +0.00(+0.00%)
Dec 28, 2017 71.07 71.07 71.07 71.07 286 +0.05(+0.07%)
Dec 27, 2017 71.09 71.09 70.79 71.02 1,439 +0.09(+0.13%)
Dec 26, 2017 71.10 71.10 70.86 70.93 2,099 -0.13(-0.19%)
Dec 22, 2017 71.35 71.35 70.96 71.07 1,870 -0.16(-0.22%)
Dec 21, 2017 71.14 71.31 71.14 71.23 5,065 +0.16(+0.22%)
Dec 20, 2017 71.19 71.19 70.94 71.07 2,110 -0.05(-0.07%)
Dec 19, 2017 71.36 71.36 71.11 71.11 1,604 -0.25(-0.35%)
Dec 18, 2017 71.34 71.46 71.34 71.36 3,294 +0.34(+0.48%)
Dec 15, 2017 70.83 71.09 70.83 71.02 8,741 +0.62(+0.88%)
Dec 14, 2017 70.76 70.76 70.32 70.40 3,621 -0.18(-0.26%)
Dec 13, 2017 70.76 70.81 70.51 70.58 16,024 -0.09(-0.13%)
Dec 12, 2017 70.74 70.85 70.67 70.67 9,704 +0.21(+0.29%)
Dec 11, 2017 70.47 70.54 70.36 70.47 6,170 +0.73(+1.05%)
Dec 07, 2017 69.73 69.73 69.73 419 +0.03(+0.04%)
Dec 06, 2017 69.47 69.73 69.47 69.70 1,028 -0.23(-0.34%)
Dec 05, 2017 69.85 70.09 69.85 69.94 1,554 -0.18(-0.25%)
Dec 04, 2017 69.27 70.04 70.12 3,935 +0.85(+1.23%)
Dec 01, 2017 69.10 69.27 69.10 69.27 949 -0.46(-0.66%)
Nov 30, 2017 69.90 69.91 69.72 69.72 3,423 +0.54(+0.77%)
Nov 29, 2017 68.97 69.27 68.97 69.19 5,787 +0.48(+0.70%)
Nov 28, 2017 68.59 68.97 68.59 68.71 1,925 +0.13(+0.19%)
Nov 27, 2017 68.66 68.66 68.53 68.58 2,334 -0.05(-0.07%)
Nov 24, 2017 68.63 68.63 68.63 68.63 264 +0.11(+0.16%)
Nov 22, 2017 68.59 68.59 68.44 68.52 3,723 +0.01(+0.01%)
Nov 21, 2017 68.42 68.63 68.42 68.51 4,267 +0.47(+0.69%)
Nov 20, 2017 67.99 68.04 67.99 68.04 636 +0.05(+0.08%)
Nov 17, 2017 67.94 68.02 67.94 67.99 2,226 -0.23(-0.34%)
Nov 16, 2017 67.94 68.25 67.94 68.22 3,246 +0.44(+0.65%)
Nov 15, 2017 67.58 67.96 67.58 67.78 3,260 -0.09(-0.13%)
Nov 14, 2017 67.94 68.04 67.83 67.87 1,561 -0.18(-0.27%)
Nov 13, 2017 67.87 68.14 67.87 68.05 1,458 +0.23(+0.34%)
Nov 10, 2017 68.34 68.34 67.71 67.82 2,997 -0.09(-0.14%)
Nov 09, 2017 68.16 68.16 67.87 67.91 5,322 -0.39(-0.58%)
Nov 08, 2017 67.75 68.31 67.75 68.31 2,849 +0.67(+0.99%)
Nov 07, 2017 67.74 67.74 67.63 67.63 908 -0.39(-0.57%)
Nov 06, 2017 68.07 68.17 68.02 68.02 1,386 -0.18(-0.27%)
Nov 03, 2017 68.20 68.20 68.20 68.20 507 +0.04(+0.06%)
Nov 02, 2017 68.15 68.24 68.01 68.16 2,230 -0.00(-0.01%)
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.