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 (%)
Feb 28, 2020 77.56 78.98 76.90 78.98 8,432 -1.04(-1.29%)
Feb 27, 2020 81.06 82.51 80.01 80.01 87,314 -3.29(-3.95%)
Feb 26, 2020 84.65 85.10 83.23 83.31 2,320 -0.54(-0.65%)
Feb 25, 2020 86.71 86.71 83.67 83.85 3,861 -2.65(-3.06%)
Feb 24, 2020 86.40 87.44 86.40 86.50 6,694 -3.11(-3.47%)
Feb 21, 2020 89.60 89.74 89.36 89.60 1,727 -0.94(-1.04%)
Feb 20, 2020 90.80 90.80 89.67 90.54 2,674 -0.23(-0.25%)
Feb 19, 2020 90.81 90.94 90.77 90.77 1,325 +0.20(+0.22%)
Feb 18, 2020 90.48 90.67 90.23 90.57 8,826 -0.30(-0.33%)
Feb 14, 2020 91.09 91.09 90.70 90.87 1,523 -0.04(-0.04%)
Feb 13, 2020 90.85 91.16 90.85 90.91 1,611 -0.18(-0.19%)
Feb 12, 2020 91.16 91.16 90.90 91.09 5,087 +0.39(+0.43%)
Feb 11, 2020 91.11 91.11 90.70 90.70 1,687 +0.12(+0.13%)
Feb 10, 2020 89.36 90.58 89.36 90.58 1,242 +0.64(+0.71%)
Feb 07, 2020 90.15 90.24 89.78 89.94 2,438 -0.51(-0.56%)
Feb 06, 2020 90.43 90.45 90.39 90.45 1,794 +0.14(+0.16%)
Feb 05, 2020 89.80 90.41 89.80 90.31 2,168 +1.08(+1.21%)
Feb 04, 2020 88.73 89.47 88.73 89.23 1,384 +1.25(+1.42%)
Feb 03, 2020 88.45 88.45 87.94 87.98 8,970 +0.72(+0.83%)
Jan 31, 2020 88.13 88.13 86.97 87.26 8,737 -1.86(-2.08%)
Jan 30, 2020 88.11 89.11 88.11 89.11 11,575 +0.40(+0.45%)
Jan 29, 2020 89.36 89.36 88.67 88.72 3,777 +0.12(+0.13%)
Jan 28, 2020 88.64 88.69 88.48 88.60 2,823 +1.06(+1.21%)
Jan 27, 2020 87.82 87.90 87.53 87.54 5,541 -1.66(-1.87%)
Jan 24, 2020 90.65 90.65 88.95 89.21 21,436 -1.09(-1.21%)
Jan 23, 2020 89.87 90.30 89.82 90.30 8,448 +0.09(+0.10%)
Jan 22, 2020 90.48 90.57 90.16 90.21 5,024 +0.04(+0.05%)
Jan 21, 2020 90.23 90.47 90.14 90.17 29,588 -0.45(-0.50%)
Jan 17, 2020 90.95 90.95 90.39 90.62 5,384 +0.26(+0.28%)
Jan 16, 2020 90.12 90.36 90.06 90.36 4,173 +0.65(+0.73%)
Jan 15, 2020 89.96 90.00 89.59 89.71 8,253 -0.10(-0.12%)
Jan 14, 2020 89.74 89.94 89.74 89.81 3,338 -0.02(-0.02%)
Jan 13, 2020 89.48 89.83 89.48 89.83 4,877 +0.68(+0.76%)
Jan 10, 2020 89.33 89.53 89.15 89.15 8,838 -0.05(-0.05%)
Jan 09, 2020 89.05 89.19 88.91 89.19 551 +0.58(+0.66%)
Jan 08, 2020 88.72 88.72 88.61 88.61 312 +0.60(+0.68%)
Jan 07, 2020 88.13 88.13 88.01 88.01 579 -0.32(-0.36%)
Jan 06, 2020 88.12 88.33 88.09 88.33 1,314 +0.02(+0.02%)
Jan 03, 2020 88.53 88.54 88.27 88.31 1,117 -0.71(-0.80%)
Jan 02, 2020 88.64 89.01 88.64 89.01 14,485 +0.75(+0.85%)
Dec 31, 2019 88.18 88.38 88.13 88.26 2,235 +0.10(+0.11%)
Dec 30, 2019 88.30 88.47 88.09 88.16 7,008 -0.45(-0.50%)
Dec 27, 2019 88.88 88.88 88.58 88.61 1,320 +0.01(+0.01%)
Dec 26, 2019 88.56 88.60 88.56 88.60 576 +0.32(+0.36%)
Dec 24, 2019 88.33 88.41 88.28 88.28 609 -0.05(-0.06%)
Dec 23, 2019 88.43 88.50 88.33 88.33 1,871 -0.06(-0.07%)
Dec 20, 2019 88.35 88.52 88.35 88.40 609 +0.60(+0.68%)
Dec 19, 2019 87.64 87.84 87.64 87.80 4,778 +0.30(+0.34%)
Dec 18, 2019 87.54 87.62 87.47 87.51 1,402 +0.16(+0.18%)
Dec 17, 2019 87.34 87.34 87.34 87.34 323 -0.14(-0.16%)
Dec 16, 2019 87.57 87.57 87.48 87.48 323 +0.63(+0.73%)
Dec 13, 2019 86.61 86.85 86.61 86.85 306 -0.05(-0.06%)
Dec 12, 2019 86.93 87.03 86.55 86.90 5,195 +0.67(+0.78%)
Dec 11, 2019 86.30 86.30 86.08 86.23 7,195 +0.18(+0.21%)
Dec 10, 2019 86.21 86.25 86.05 86.05 2,141 -0.14(-0.16%)
Dec 09, 2019 86.32 86.32 86.19 86.19 1,158 -0.12(-0.14%)
Dec 06, 2019 86.61 86.61 86.31 86.31 408 +0.61(+0.71%)
Dec 05, 2019 85.43 85.70 85.42 85.70 1,794 +0.09(+0.11%)
Dec 04, 2019 85.81 85.81 85.60 85.60 3,552 +0.20(+0.23%)
Dec 03, 2019 85.33 85.41 84.80 85.41 3,017 -0.53(-0.61%)
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.