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 (%)
Sep 30, 2019 80.15 80.84 80.15 80.74 7,628 +0.65(+0.82%)
Sep 27, 2019 80.64 80.70 79.96 80.09 2,755 -0.32(-0.40%)
Sep 26, 2019 80.14 80.49 80.14 80.41 2,293 -0.23(-0.29%)
Sep 25, 2019 80.21 80.64 80.21 80.64 688 +0.61(+0.77%)
Sep 24, 2019 80.60 80.62 79.89 80.03 1,947 -0.87(-1.08%)
Sep 23, 2019 80.89 80.99 80.89 80.90 2,917 +0.00(+0.00%)
Sep 20, 2019 81.37 81.43 80.90 80.90 816 -0.21(-0.26%)
Sep 19, 2019 81.49 81.49 81.11 81.11 998 +0.20(+0.25%)
Sep 18, 2019 80.67 80.91 80.61 80.91 3,423 +0.10(+0.12%)
Sep 17, 2019 80.70 80.81 80.70 80.81 13,923 +0.19(+0.23%)
Sep 16, 2019 80.62 80.62 80.62 80.62 263 -0.40(-0.49%)
Sep 13, 2019 80.77 81.20 80.77 81.02 3,177 -0.07(-0.08%)
Sep 12, 2019 80.94 81.34 80.93 81.09 1,561 +0.15(+0.19%)
Sep 11, 2019 80.58 80.94 80.58 80.94 1,075 +0.68(+0.85%)
Sep 10, 2019 79.84 80.26 79.84 80.26 716 +0.05(+0.06%)
Sep 09, 2019 80.36 80.36 80.06 80.21 1,081 +0.26(+0.33%)
Sep 06, 2019 79.97 80.12 79.95 79.95 1,024 -0.02(-0.02%)
Sep 05, 2019 80.05 80.05 79.96 79.96 1,348 +1.17(+1.48%)
Sep 04, 2019 78.59 78.80 78.52 78.80 1,203 +0.67(+0.86%)
Sep 03, 2019 78.04 78.13 77.90 78.13 1,836 -0.55(-0.69%)
Aug 30, 2019 78.75 78.83 78.34 78.67 2,459 +0.25(+0.31%)
Aug 29, 2019 78.04 78.53 78.04 78.43 1,443 +1.00(+1.30%)
Aug 28, 2019 77.19 77.42 77.19 77.42 3,757 +0.41(+0.53%)
Aug 27, 2019 77.75 77.75 77.01 77.01 1,106 -0.40(-0.52%)
Aug 26, 2019 77.24 77.47 77.19 77.42 4,236 +0.91(+1.19%)
Aug 23, 2019 78.97 78.97 76.50 76.50 922 -2.52(-3.18%)
Aug 22, 2019 79.20 79.20 78.88 79.02 1,544 +0.01(+0.01%)
Aug 21, 2019 79.03 79.05 78.84 79.01 2,295 +0.57(+0.73%)
Aug 20, 2019 78.69 78.93 78.44 78.44 1,979 -0.75(-0.94%)
Aug 19, 2019 79.11 79.23 79.11 79.19 1,437 +0.73(+0.93%)
Aug 16, 2019 77.83 78.46 77.83 78.46 1,742 +1.28(+1.66%)
Aug 15, 2019 77.09 77.18 76.65 77.18 14,613 +0.15(+0.20%)
Aug 14, 2019 77.89 77.89 77.01 77.03 1,445 -2.25(-2.83%)
Aug 13, 2019 77.81 79.41 77.81 79.28 2,445 +1.33(+1.71%)
Aug 12, 2019 78.19 78.45 77.82 77.95 3,854 -1.03(-1.30%)
Aug 09, 2019 78.80 78.98 78.51 78.98 819 -0.49(-0.62%)
Aug 08, 2019 78.81 79.54 78.81 79.47 2,727 +1.25(+1.60%)
Aug 07, 2019 77.21 78.22 76.71 78.22 6,725 +0.20(+0.25%)
Aug 06, 2019 77.86 78.02 77.22 78.02 5,059 +0.83(+1.07%)
Aug 05, 2019 78.09 78.09 76.70 77.19 8,282 -2.18(-2.75%)
Aug 02, 2019 79.08 79.55 79.08 79.37 1,127 -0.60(-0.75%)
Aug 01, 2019 81.61 81.61 79.79 79.98 5,930 -0.98(-1.21%)
Jul 31, 2019 81.72 81.78 80.72 80.96 11,753 -0.78(-0.95%)
Jul 30, 2019 81.70 81.73 81.46 81.73 2,066 -0.61(-0.74%)
Jul 29, 2019 82.50 82.50 82.23 82.34 5,480 +0.03(+0.04%)
Jul 26, 2019 82.18 82.36 82.17 82.31 2,562 +0.79(+0.97%)
Jul 25, 2019 82.02 82.02 81.53 81.53 1,675 -0.57(-0.69%)
Jul 24, 2019 81.49 82.09 81.49 82.09 2,635 +0.63(+0.77%)
Jul 23, 2019 81.01 81.48 81.01 81.47 2,723 +0.59(+0.73%)
Jul 22, 2019 80.97 80.97 80.70 80.88 2,221 +0.17(+0.22%)
Jul 19, 2019 81.19 81.19 80.71 80.71 2,767 -0.36(-0.44%)
Jul 18, 2019 80.87 81.09 80.48 81.07 5,052 +0.49(+0.61%)
Jul 17, 2019 80.83 80.84 80.57 80.57 1,400 -0.50(-0.62%)
Jul 16, 2019 81.33 81.33 81.07 81.07 1,045 -0.37(-0.45%)
Jul 15, 2019 81.42 81.44 81.40 81.44 778 +0.01(+0.01%)
Jul 12, 2019 81.21 81.43 81.14 81.43 1,537 +0.34(+0.42%)
Jul 11, 2019 81.13 81.21 80.87 81.09 6,082 -0.09(-0.11%)
Jul 10, 2019 81.19 81.19 81.16 81.17 1,197 +0.43(+0.53%)
Jul 09, 2019 80.50 80.74 80.50 80.74 1,448 +0.12(+0.15%)
Jul 08, 2019 80.74 80.74 80.50 80.62 1,840 -0.19(-0.24%)
Jul 05, 2019 80.63 80.88 80.37 80.81 11,377 -0.18(-0.22%)
Jul 03, 2019 80.33 80.99 80.33 80.99 4,509 +0.71(+0.89%)
Jul 02, 2019 79.99 80.28 79.99 80.28 5,042 +0.23(+0.29%)
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.