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 28, 2017 66.51 2 -0.08(-0.13%)
Sep 27, 2017 66.10 66.66 66.10 66.59 2,056 +0.62(+0.94%)
Sep 25, 2017 65.97 65.97 65.97 0 -0.24(-0.37%)
Sep 22, 2017 66.22 66.22 66.22 66.22 164 +0.06(+0.08%)
Sep 21, 2017 66.43 66.43 66.16 66.16 683 +0.22(+0.33%)
Sep 20, 2017 65.94 65.94 65.94 65.94 1,068 -0.27(-0.40%)
Sep 19, 2017 66.15 66.21 66.07 66.21 498 -0.07(-0.11%)
Sep 18, 2017 66.39 66.39 66.27 66.28 1,147 +0.18(+0.27%)
Sep 15, 2017 66.12 66.16 66.03 66.11 857 -0.11(-0.17%)
Sep 14, 2017 66.28 66.28 66.22 66.22 369 +0.39(+0.60%)
Sep 11, 2017 65.82 56 +0.55(+0.84%)
Sep 08, 2017 65.06 65.27 65.06 65.27 282 +0.06(+0.09%)
Sep 07, 2017 65.43 65.43 65.19 65.22 1,071 -0.10(-0.15%)
Sep 06, 2017 65.10 65.40 65.01 65.31 4,547 -0.15(-0.23%)
Sep 05, 2017 65.32 65.46 65.32 65.46 377 -0.12(-0.19%)
Aug 31, 2017 65.58 32 +0.44(+0.68%)
Aug 30, 2017 65.26 65.26 65.14 65.14 1,012 +0.11(+0.17%)
Aug 28, 2017 65.03 1 -0.05(-0.08%)
Aug 25, 2017 65.08 65.08 65.08 65.08 256 +0.00(+0.00%)
Aug 24, 2017 65.08 65.08 65.08 65.08 248 +0.76(+1.18%)
Aug 21, 2017 64.32 53 -0.28(-0.43%)
Aug 18, 2017 64.43 64.73 64.27 64.60 2,743 -0.22(-0.35%)
Aug 17, 2017 65.30 65.34 64.82 64.82 897 -0.88(-1.34%)
Aug 16, 2017 65.69 65.70 65.63 65.70 4,047 +0.21(+0.31%)
Aug 15, 2017 65.97 65.97 65.49 65.50 773 +0.01(+0.02%)
Aug 14, 2017 65.40 65.52 65.40 65.49 912 +0.51(+0.79%)
Aug 11, 2017 64.79 64.97 64.79 64.97 478 -0.03(-0.04%)
Aug 10, 2017 65.27 65.28 64.98 65.00 2,125 -0.50(-0.76%)
Aug 09, 2017 65.52 65.57 65.45 65.50 951 -0.49(-0.74%)
Aug 08, 2017 65.99 65.99 65.99 65.99 144 +0.21(+0.31%)
Aug 07, 2017 65.56 65.78 65.56 65.78 981 +0.14(+0.22%)
Aug 04, 2017 65.73 65.73 65.64 65.64 1,736 +0.08(+0.12%)
Aug 03, 2017 65.45 65.57 65.41 65.56 110,192 +0.22(+0.34%)
Aug 01, 2017 65.34 77 +0.30(+0.47%)
Jul 31, 2017 65.07 65.24 65.04 65.04 1,610 -0.06(-0.09%)
Jul 28, 2017 64.83 65.10 64.83 65.10 576 -0.29(-0.44%)
Jul 27, 2017 65.45 65.45 65.39 65.39 3,310 +0.27(+0.42%)
Jul 26, 2017 65.49 65.49 65.11 65.11 108,274 -0.22(-0.33%)
Jul 25, 2017 65.33 65.33 65.33 65.33 215 +0.01(+0.01%)
Jul 24, 2017 65.32 65.32 65.32 65.32 355 +0.18(+0.27%)
Jul 21, 2017 65.09 65.14 65.09 65.14 759 -0.19(-0.29%)
Jul 20, 2017 65.08 65.33 65.08 65.33 366 +0.30(+0.46%)
Jul 17, 2017 65.03 3 +0.43(+0.67%)
Jul 14, 2017 64.58 64.63 64.58 64.60 4,991 +0.16(+0.25%)
Jul 13, 2017 64.44 64.44 64.44 64.44 504 -0.08(-0.13%)
Jul 12, 2017 64.52 64.52 64.52 64.52 413 +0.41(+0.63%)
Jul 11, 2017 64.12 64.12 64.12 64.12 371 -0.22(-0.34%)
Jul 10, 2017 64.34 64.36 64.24 64.33 1,070 -0.08(-0.12%)
Jul 07, 2017 64.41 64.41 64.41 64.41 600 -0.09(-0.13%)
Jul 05, 2017 64.50 195 +0.19(+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.