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 (%)
Jul 31, 2020 84.85 85.16 84.29 85.16 6,546 +0.58(+0.69%)
Jul 30, 2020 84.58 84.58 84.58 84.58 89 -0.04(-0.05%)
Jul 29, 2020 84.18 84.62 84.14 84.62 1,310 +0.90(+1.08%)
Jul 28, 2020 83.71 83.71 83.71 83.71 274 -0.54(-0.65%)
Jul 27, 2020 84.41 84.41 83.99 84.26 7,666 +0.56(+0.67%)
Jul 24, 2020 83.65 83.97 83.44 83.70 2,215 -0.85(-1.00%)
Jul 23, 2020 85.66 85.66 84.31 84.54 6,855 -1.26(-1.47%)
Jul 22, 2020 85.46 85.80 85.30 85.80 2,401 +0.59(+0.69%)
Jul 21, 2020 85.52 85.52 85.19 85.21 746 -0.07(-0.08%)
Jul 20, 2020 84.98 85.27 84.98 85.27 595 +0.71(+0.84%)
Jul 17, 2020 84.47 84.57 84.47 84.57 604 +0.05(+0.06%)
Jul 16, 2020 84.55 84.59 84.51 84.51 334 -0.30(-0.35%)
Jul 15, 2020 84.84 84.84 84.81 84.81 804 +0.75(+0.89%)
Jul 14, 2020 83.10 84.06 83.01 84.06 794 +0.87(+1.04%)
Jul 13, 2020 84.34 85.12 83.19 83.19 3,236 -0.63(-0.75%)
Jul 10, 2020 83.23 83.82 83.23 83.82 604 +0.99(+1.19%)
Jul 09, 2020 83.02 83.03 82.16 82.84 2,588 -0.52(-0.63%)
Jul 08, 2020 83.39 83.39 82.65 83.36 1,396 +0.59(+0.71%)
Jul 07, 2020 83.44 83.44 82.77 82.77 975 -0.73(-0.87%)
Jul 06, 2020 82.43 83.50 82.43 83.50 928 +1.50(+1.83%)
Jul 02, 2020 82.53 82.92 81.99 81.99 1,712 +0.27(+0.33%)
Jul 01, 2020 81.68 81.72 81.68 81.72 496 +0.15(+0.18%)
Jun 30, 2020 81.13 81.69 80.93 81.57 1,883 +1.18(+1.47%)
Jun 29, 2020 79.87 80.39 79.87 80.39 433 +1.06(+1.34%)
Jun 26, 2020 79.98 79.98 79.30 79.33 1,007 -1.89(-2.33%)
Jun 25, 2020 80.55 81.22 80.49 81.22 886 +0.69(+0.86%)
Jun 24, 2020 81.02 81.10 80.53 80.53 1,005 -1.92(-2.33%)
Jun 23, 2020 82.97 83.00 82.45 82.45 980 +0.25(+0.30%)
Jun 22, 2020 81.93 82.20 81.93 82.20 399 +0.36(+0.44%)
Jun 19, 2020 82.94 82.94 81.39 81.84 906 +0.11(+0.14%)
Jun 18, 2020 81.56 81.83 81.49 81.73 1,456 -0.09(-0.11%)
Jun 17, 2020 82.42 82.42 81.82 81.82 1,760 -0.34(-0.42%)
Jun 16, 2020 82.75 82.75 81.07 82.17 2,473 +1.61(+2.00%)
Jun 15, 2020 78.48 80.65 78.48 80.56 1,114 +0.50(+0.63%)
Jun 12, 2020 80.69 80.69 78.60 80.06 1,921 +1.00(+1.27%)
Jun 11, 2020 81.27 81.27 79.06 79.06 2,317 -4.79(-5.72%)
Jun 10, 2020 83.96 83.96 83.61 83.85 1,400 -0.25(-0.30%)
Jun 09, 2020 83.86 84.40 83.83 84.10 752 -0.47(-0.55%)
Jun 08, 2020 83.59 84.57 83.59 84.57 996 +1.26(+1.51%)
Jun 05, 2020 83.08 83.74 83.08 83.31 2,123 +1.83(+2.24%)
Jun 04, 2020 81.94 81.94 81.19 81.49 1,289 -0.34(-0.42%)
Jun 03, 2020 81.40 81.83 81.40 81.83 2,046 +0.78(+0.96%)
Jun 02, 2020 81.05 81.05 81.05 81.05 276 +0.31(+0.38%)
Jun 01, 2020 80.61 80.75 80.61 80.75 643 +0.12(+0.15%)
May 29, 2020 79.78 80.63 79.39 80.63 1,719 +0.32(+0.40%)
May 28, 2020 80.50 81.11 80.28 80.31 2,203 +0.05(+0.06%)
May 27, 2020 79.54 80.25 79.08 80.25 4,597 +1.23(+1.56%)
May 26, 2020 79.69 79.75 79.02 79.02 1,057 +0.92(+1.17%)
May 22, 2020 77.71 78.11 77.71 78.11 910 -0.02(-0.03%)
May 21, 2020 78.07 78.23 78.07 78.13 559 -0.58(-0.73%)
May 20, 2020 78.25 79.00 78.25 78.70 1,342 +1.05(+1.36%)
May 19, 2020 78.51 78.51 77.65 77.65 524 -0.71(-0.91%)
May 18, 2020 84.11 84.11 77.99 78.37 8,868 +2.14(+2.80%)
May 15, 2020 75.81 76.23 75.26 76.23 910 +0.35(+0.46%)
May 14, 2020 74.56 75.88 73.81 75.88 4,041 +0.75(+0.99%)
May 13, 2020 76.18 76.52 74.88 75.13 2,154 -1.46(-1.91%)
May 12, 2020 78.57 78.57 76.60 76.60 4,191 -1.70(-2.17%)
May 11, 2020 77.29 78.53 77.29 78.29 1,381 +0.29(+0.37%)
May 08, 2020 77.49 78.01 77.49 78.01 809 +1.52(+1.98%)
May 07, 2020 76.97 76.97 76.49 76.49 523 +0.66(+0.86%)
May 06, 2020 76.10 76.33 75.83 75.83 1,742 -0.54(-0.71%)
May 05, 2020 77.11 77.14 76.23 76.38 2,405 +0.63(+0.84%)
May 04, 2020 74.81 75.74 74.81 75.74 1,581 +0.17(+0.22%)
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.