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 (%)
Mar 29, 2018 70.92 70.92 70.92 0 +1.06(+1.52%)
Mar 27, 2018 69.86 69.86 69.86 174 -0.29(-0.42%)
Mar 26, 2018 69.53 70.16 69.53 70.15 1,142 +0.71(+1.02%)
Mar 23, 2018 69.84 69.95 69.44 69.44 6,328 -0.74(-1.06%)
Mar 22, 2018 70.68 70.68 70.19 70.19 1,668 -1.51(-2.11%)
Mar 21, 2018 71.61 71.70 71.45 71.70 1,291 +0.14(+0.20%)
Mar 20, 2018 71.28 71.56 71.28 71.56 1,795 +0.24(+0.34%)
Mar 19, 2018 71.98 72.01 71.16 71.31 5,170 -1.37(-1.88%)
Mar 16, 2018 72.68 72.68 72.68 72.68 345 +0.36(+0.50%)
Mar 15, 2018 72.41 72.60 72.30 72.32 2,131 -0.05(-0.07%)
Mar 14, 2018 73.36 73.36 72.21 72.37 3,055 -0.90(-1.23%)
Mar 13, 2018 73.62 73.63 73.27 73.27 2,529 +0.08(+0.11%)
Mar 12, 2018 73.42 73.42 73.19 73.19 1,402 -0.49(-0.66%)
Mar 09, 2018 73.38 73.68 73.38 73.68 1,265 +1.43(+1.98%)
Mar 08, 2018 72.12 72.25 72.12 72.25 725 +0.63(+0.88%)
Mar 07, 2018 71.51 71.69 71.39 71.61 2,539 -0.27(-0.37%)
Mar 06, 2018 71.71 72.00 71.67 71.88 934 +0.28(+0.39%)
Mar 05, 2018 71.01 71.60 70.72 71.60 2,082 +0.88(+1.25%)
Mar 02, 2018 70.16 70.77 70.02 70.72 1,355 +0.26(+0.37%)
Mar 01, 2018 71.45 71.76 70.46 70.46 3,561 -1.30(-1.81%)
Feb 28, 2018 72.92 72.92 71.76 71.76 2,746 -1.30(-1.78%)
Feb 27, 2018 73.25 73.27 73.03 73.06 1,054 -0.27(-0.37%)
Feb 26, 2018 73.12 73.34 73.12 73.33 2,636 +1.20(+1.66%)
Feb 23, 2018 72.20 72.20 72.13 72.13 935 +0.68(+0.95%)
Feb 22, 2018 71.64 71.64 71.45 71.45 1,419 -0.13(-0.19%)
Feb 21, 2018 72.44 72.44 71.59 71.59 1,572 -0.46(-0.63%)
Feb 20, 2018 72.06 72.06 72.04 72.04 516 -0.27(-0.37%)
Feb 16, 2018 72.31 72.31 72.31 0 +0.58(+0.81%)
Feb 15, 2018 71.70 71.79 71.70 71.73 800 +0.25(+0.35%)
Feb 14, 2018 69.77 71.48 69.77 71.48 1,409 +1.11(+1.57%)
Feb 13, 2018 69.88 70.38 69.88 70.38 4,046 +0.31(+0.45%)
Feb 12, 2018 69.99 70.41 69.83 70.06 2,788 +0.64(+0.92%)
Feb 09, 2018 69.18 69.55 67.62 69.42 2,454 -2.01(-2.81%)
Feb 07, 2018 71.43 71.43 71.43 793 +0.67(+0.95%)
Feb 06, 2018 68.78 70.90 68.78 70.76 5,038 -0.62(-0.87%)
Feb 05, 2018 72.34 72.63 69.57 71.38 4,129 -1.68(-2.29%)
Feb 02, 2018 74.12 74.12 73.05 73.05 2,886 -1.47(-1.97%)
Feb 01, 2018 74.37 74.60 74.37 74.52 1,588 +0.06(+0.08%)
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%)
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.