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 (%)
Aug 31, 2018 77.36 77.36 77.36 0 +0.05(+0.06%)
Aug 30, 2018 77.39 77.52 77.31 77.31 702 +0.08(+0.10%)
Aug 29, 2018 77.23 77.23 77.23 77.23 317 +0.00(+0.00%)
Aug 28, 2018 77.41 77.41 77.23 77.23 864 +0.06(+0.07%)
Aug 27, 2018 76.87 77.18 76.87 77.18 1,520 +0.51(+0.67%)
Aug 24, 2018 76.79 76.79 76.66 76.66 834 +0.28(+0.37%)
Aug 23, 2018 76.44 76.44 76.31 76.38 2,005 -0.16(-0.21%)
Aug 22, 2018 76.56 76.56 76.54 76.54 868 -0.02(-0.03%)
Aug 21, 2018 76.63 76.86 76.56 76.56 4,174 +0.12(+0.16%)
Aug 20, 2018 76.50 76.50 76.33 76.44 1,679 +0.47(+0.62%)
Aug 17, 2018 75.97 75.97 75.97 75.97 312 -0.01(-0.01%)
Aug 16, 2018 75.63 75.98 75.63 75.98 717 +1.06(+1.42%)
Aug 15, 2018 74.91 74.91 74.91 74.91 346 -0.59(-0.79%)
Aug 14, 2018 75.40 75.51 75.24 75.51 2,200 +0.68(+0.91%)
Aug 13, 2018 74.98 75.25 74.83 74.83 13,356 -0.53(-0.71%)
Aug 10, 2018 75.29 75.37 75.10 75.36 6,255 -0.38(-0.50%)
Aug 09, 2018 75.69 75.85 75.69 75.74 1,291 +0.11(+0.14%)
Aug 08, 2018 75.83 75.83 75.63 75.63 1,806 -0.19(-0.25%)
Aug 07, 2018 75.90 76.01 75.82 75.82 1,985 +0.60(+0.80%)
Aug 06, 2018 75.22 75.22 75.22 75.22 261 +0.00(+0.00%)
Aug 03, 2018 75.06 75.22 75.02 75.22 1,563 +0.65(+0.88%)
Aug 02, 2018 74.57 74.57 104 +0.00(+0.00%)
Aug 01, 2018 74.49 74.60 74.45 74.57 4,071 -0.11(-0.14%)
Jul 31, 2018 74.52 74.75 74.52 74.67 3,414 +0.39(+0.53%)
Jul 30, 2018 74.61 74.61 74.14 74.28 5,451 -0.45(-0.60%)
Jul 27, 2018 75.00 75.00 74.54 74.73 1,042 -0.41(-0.55%)
Jul 25, 2018 75.14 75.14 75.14 264 +0.33(+0.44%)
Jul 24, 2018 74.83 75.10 74.82 74.82 1,338 +0.32(+0.43%)
Jul 23, 2018 74.55 74.55 74.50 74.50 474 +0.13(+0.18%)
Jul 20, 2018 74.30 74.37 74.30 74.37 1,829 -0.04(-0.06%)
Jul 19, 2018 74.61 74.61 74.33 74.41 1,532 -0.20(-0.27%)
Jul 18, 2018 74.47 74.64 74.47 74.61 1,176 +0.03(+0.04%)
Jul 17, 2018 74.39 74.58 74.39 74.58 689 +0.30(+0.41%)
Jul 16, 2018 74.61 74.61 74.27 74.27 1,688 -0.23(-0.32%)
Jul 13, 2018 74.46 74.51 74.41 74.51 932 +0.42(+0.57%)
Jul 12, 2018 74.09 74.09 74.09 74.09 476 +0.50(+0.68%)
Jul 11, 2018 73.67 73.67 73.45 73.58 1,524 -0.32(-0.44%)
Jul 10, 2018 73.73 73.97 73.73 73.91 6,156 +0.13(+0.17%)
Jul 09, 2018 73.35 73.85 73.35 73.78 14,852 +0.68(+0.93%)
Jul 06, 2018 72.84 73.34 72.84 73.10 13,398 +0.70(+0.97%)
Jul 05, 2018 72.23 72.59 72.10 72.40 4,299 +0.29(+0.40%)
Jul 03, 2018 72.11 72.11 72.11 0 +0.40(+0.56%)
Jul 02, 2018 71.94 72.15 71.82 71.71 45,546 -0.54(-0.74%)
Jun 29, 2018 72.56 72.64 72.25 72.25 1,340 +0.40(+0.55%)
Jun 28, 2018 71.78 71.91 71.62 71.85 5,550 -0.36(-0.50%)
Jun 27, 2018 72.79 72.79 72.21 72.21 2,107 -0.45(-0.62%)
Jun 26, 2018 72.60 72.66 72.53 72.66 1,309 +0.11(+0.15%)
Jun 25, 2018 73.68 73.68 72.08 72.55 3,731 -0.87(-1.18%)
Jun 22, 2018 73.55 73.66 73.42 73.42 4,841 +0.06(+0.08%)
Jun 21, 2018 73.96 73.96 73.35 73.36 3,055 -0.78(-1.06%)
Jun 20, 2018 74.23 74.23 74.05 74.14 2,536 +0.21(+0.28%)
Jun 19, 2018 73.73 74.12 73.67 73.93 2,992 -0.43(-0.58%)
Jun 18, 2018 74.11 74.46 74.11 74.36 2,570 -0.31(-0.42%)
Jun 15, 2018 74.67 74.77 74.67 3,786 +0.19(+0.25%)
Jun 14, 2018 74.69 74.74 74.48 74.48 2,953 -0.01(-0.01%)
Jun 13, 2018 74.22 74.76 74.22 74.49 1,187 +0.23(+0.30%)
Jun 12, 2018 74.51 74.51 74.26 74.26 2,171 -0.39(-0.53%)
Jun 11, 2018 74.66 74.66 74.66 74.66 289 +0.61(+0.82%)
Jun 08, 2018 74.05 74.05 74.05 74.05 517 -0.20(-0.26%)
Jun 07, 2018 74.18 74.27 74.18 74.25 2,033 +0.08(+0.11%)
Jun 06, 2018 74.03 74.21 73.98 74.16 1,934 +0.48(+0.65%)
Jun 05, 2018 73.93 74.02 73.41 73.69 2,846 -0.17(-0.22%)
Jun 04, 2018 73.83 73.88 73.83 73.85 1,366 +0.32(+0.43%)
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.