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 (%)
Jun 30, 2020 81.13 81.69 80.93 81.57 1,883 +1.18(+1.47%)
Jun 29, 2020 79.87 80.39 79.87 80.39 433 +1.06(+1.34%)
Jun 26, 2020 79.98 79.98 79.30 79.33 1,007 -1.89(-2.33%)
Jun 25, 2020 80.55 81.22 80.49 81.22 886 +0.69(+0.86%)
Jun 24, 2020 81.02 81.10 80.53 80.53 1,005 -1.92(-2.33%)
Jun 23, 2020 82.97 83.00 82.45 82.45 980 +0.25(+0.30%)
Jun 22, 2020 81.93 82.20 81.93 82.20 399 +0.36(+0.44%)
Jun 19, 2020 82.94 82.94 81.39 81.84 906 +0.11(+0.14%)
Jun 18, 2020 81.56 81.83 81.49 81.73 1,456 -0.09(-0.11%)
Jun 17, 2020 82.42 82.42 81.82 81.82 1,760 -0.34(-0.42%)
Jun 16, 2020 82.75 82.75 81.07 82.17 2,473 +1.61(+2.00%)
Jun 15, 2020 78.48 80.65 78.48 80.56 1,114 +0.50(+0.63%)
Jun 12, 2020 80.69 80.69 78.60 80.06 1,921 +1.00(+1.27%)
Jun 11, 2020 81.27 81.27 79.06 79.06 2,317 -4.79(-5.72%)
Jun 10, 2020 83.96 83.96 83.61 83.85 1,400 -0.25(-0.30%)
Jun 09, 2020 83.86 84.40 83.83 84.10 752 -0.47(-0.55%)
Jun 08, 2020 83.59 84.57 83.59 84.57 996 +1.26(+1.51%)
Jun 05, 2020 83.08 83.74 83.08 83.31 2,123 +1.83(+2.24%)
Jun 04, 2020 81.94 81.94 81.19 81.49 1,289 -0.34(-0.42%)
Jun 03, 2020 81.40 81.83 81.40 81.83 2,046 +0.78(+0.96%)
Jun 02, 2020 81.05 81.05 81.05 81.05 276 +0.31(+0.38%)
Jun 01, 2020 80.61 80.75 80.61 80.75 643 +0.12(+0.15%)
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%)
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.