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 (%)
Oct 31, 2019 83.22 83.22 82.76 83.02 973 -0.34(-0.41%)
Oct 30, 2019 83.01 83.37 82.95 83.37 815 +0.11(+0.13%)
Oct 29, 2019 83.40 83.61 83.26 83.26 1,659 -0.14(-0.16%)
Oct 28, 2019 83.39 83.40 83.33 83.40 2,664 +0.72(+0.87%)
Oct 25, 2019 82.08 82.67 82.08 82.67 816 +0.77(+0.94%)
Oct 24, 2019 82.01 82.01 81.72 81.90 2,165 +0.24(+0.29%)
Oct 23, 2019 81.68 81.68 81.30 81.66 1,228 +0.12(+0.14%)
Oct 22, 2019 81.83 81.87 81.54 81.54 2,210 -0.13(-0.16%)
Oct 21, 2019 81.53 81.67 81.53 81.67 1,937 +0.55(+0.68%)
Oct 18, 2019 80.79 81.16 80.79 81.12 1,122 -0.11(-0.13%)
Oct 17, 2019 81.07 81.25 81.07 81.23 1,341 +0.21(+0.27%)
Oct 16, 2019 81.22 81.22 80.97 81.01 994 -0.30(-0.36%)
Oct 15, 2019 81.40 81.40 81.28 81.31 646 +0.72(+0.89%)
Oct 14, 2019 80.66 80.66 80.59 80.59 1,837 -0.12(-0.14%)
Oct 11, 2019 80.78 81.02 80.71 80.71 2,245 +1.15(+1.45%)
Oct 10, 2019 79.56 79.56 79.56 79.56 474 +0.52(+0.65%)
Oct 09, 2019 78.96 79.13 78.95 79.04 1,028 +0.72(+0.92%)
Oct 08, 2019 78.50 79.04 78.32 78.32 43,365 -1.19(-1.50%)
Oct 07, 2019 79.61 79.86 79.48 79.52 2,545 -0.33(-0.41%)
Oct 04, 2019 78.75 79.84 78.75 79.84 3,164 +1.26(+1.60%)
Oct 03, 2019 77.82 78.60 77.82 78.59 4,038 +0.44(+0.57%)
Oct 02, 2019 78.48 78.48 78.14 78.14 383 -1.61(-2.02%)
Oct 01, 2019 80.41 80.88 79.75 79.75 1,149 -0.99(-1.22%)
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%)
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.