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 27, 2016 51.20 51.20 51.20 51.20 21 -2.00(-3.76%)
Jun 20, 2016 53.20 53.20 53.20 53.20 40 +0.49(+0.92%)
Jun 16, 2016 52.72 52.72 52.72 52.72 108 -1.21(-2.25%)
Jun 09, 2016 54.00 54.06 53.87 53.93 54 -0.39(-0.71%)
Jun 07, 2016 54.42 54.48 54.31 54.32 73 +0.16(+0.30%)
Jun 06, 2016 54.09 54.17 54.09 54.16 4,358 +0.44(+0.82%)
Jun 03, 2016 53.49 53.72 53.48 53.72 1,801 -0.12(-0.22%)
Jun 01, 2016 53.83 53.84 53.84 53.84 1,307 +0.19(+0.35%)
May 27, 2016 53.65 53.65 53.65 53.65 108 +0.32(+0.59%)
May 26, 2016 53.33 53.33 53.33 53.33 217 +0.42(+0.80%)
May 24, 2016 52.86 52.95 52.86 52.91 119 +0.39(+0.73%)
May 23, 2016 52.52 52.52 52.52 52.52 435 +0.37(+0.71%)
May 19, 2016 52.15 52.15 52.15 52.15 5 -0.33(-0.62%)
May 18, 2016 52.54 52.69 52.21 52.48 4,488 -0.19(-0.35%)
May 16, 2016 52.66 52.66 52.66 52.66 108 +0.17(+0.32%)
May 13, 2016 52.50 52.50 52.50 52.50 414 -0.11(-0.21%)
May 12, 2016 52.87 52.87 52.61 52.61 234 -0.34(-0.64%)
May 11, 2016 53.22 53.28 52.74 52.94 7,257 -0.22(-0.41%)
May 10, 2016 53.15 53.17 53.15 53.17 1,008 +0.78(+1.49%)
May 06, 2016 52.30 52.39 52.14 52.39 41 +0.20(+0.39%)
May 05, 2016 52.44 52.48 52.18 52.18 7,169 -0.13(-0.25%)
May 04, 2016 52.18 52.51 52.15 52.31 13,077 -0.27(-0.52%)
May 03, 2016 52.68 53.00 52.58 52.58 5,149 -0.06(-0.10%)
Apr 29, 2016 52.64 52.64 52.64 52.64 326 -0.94(-1.75%)
Apr 26, 2016 53.73 53.58 53.58 53.58 6,428 +0.07(+0.14%)
Apr 25, 2016 53.41 53.57 53.27 53.50 1,372 +0.03(+0.05%)
Apr 21, 2016 53.65 53.80 53.48 53.48 37 -0.63(-1.16%)
Apr 20, 2016 54.10 54.10 54.10 54.10 210 +0.43(+0.81%)
Apr 19, 2016 53.71 53.83 53.61 53.67 2,698 -0.01(-0.02%)
Apr 18, 2016 53.23 53.68 53.23 53.68 1,196 +0.45(+0.85%)
Apr 15, 2016 53.23 53.23 53.23 53.23 333 -0.31(-0.57%)
Apr 14, 2016 53.54 53.54 53.54 53.54 222 +0.66(+1.25%)
Apr 12, 2016 52.89 53.07 52.87 52.88 37 +0.15(+0.28%)
Apr 11, 2016 52.65 52.73 52.65 52.73 227 -0.01(-0.03%)
Apr 08, 2016 52.74 52.74 52.74 52.74 438 +0.53(+1.02%)
Apr 07, 2016 52.21 52.21 52.21 52.21 835 -0.73(-1.37%)
Apr 06, 2016 52.94 52.94 52.94 52.94 446 -0.01(-0.02%)
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.