MFS Core Equity ETF SPDR (NY: SYE )

104.26 USD UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2021 104.26 104.26 104.26 0 +0.01(+0.01%)
Mar 16, 2021 104.61 104.63 104.17 104.25 6,741 -0.09(-0.09%)
Mar 15, 2021 103.67 104.34 103.43 104.34 15,908 +0.71(+0.68%)
Mar 12, 2021 103.00 103.64 103.00 103.64 1,900 +0.10(+0.09%)
Mar 11, 2021 103.20 103.76 103.20 103.54 878 +0.99(+0.96%)
Mar 10, 2021 102.60 102.78 102.45 102.55 80,420 +0.59(+0.58%)
Mar 09, 2021 101.96 101.96 101.72 101.96 407 +1.36(+1.35%)
Mar 08, 2021 101.23 102.00 100.61 100.61 983 -0.61(-0.60%)
Mar 05, 2021 99.73 101.22 99.73 101.22 1,100 +2.28(+2.30%)
Mar 04, 2021 100.56 100.56 98.82 98.94 912 -1.26(-1.26%)
Mar 03, 2021 100.75 100.75 100.20 100.20 414 -1.45(-1.43%)
Mar 02, 2021 101.65 101.65 101.65 101.65 289 -1.00(-0.98%)
Mar 01, 2021 102.66 102.66 102.66 102.66 64 +2.11(+2.10%)
Feb 26, 2021 101.05 101.05 100.55 100.55 400 +0.19(+0.19%)
Feb 25, 2021 100.53 100.53 100.36 100.36 434 -2.49(-2.42%)
Feb 24, 2021 102.36 102.85 102.36 102.85 1,150 +0.90(+0.89%)
Feb 23, 2021 100.80 101.95 100.80 101.95 1,460 +0.00(+0.00%)
Feb 22, 2021 101.67 102.25 101.67 101.95 1,778 -0.80(-0.78%)
Feb 19, 2021 102.78 103.15 102.74 102.75 2,300 +0.13(+0.13%)
Feb 18, 2021 102.08 102.80 102.08 102.61 1,257 -0.79(-0.76%)
Feb 17, 2021 102.98 103.40 102.77 103.40 1,291 -0.06(-0.06%)
Feb 16, 2021 103.73 103.73 103.26 103.46 724 -0.33(-0.32%)
Feb 12, 2021 103.63 103.79 103.48 103.79 1,000 +0.47(+0.45%)
Feb 11, 2021 103.55 103.55 103.14 103.32 6,842 -0.03(-0.03%)
Feb 10, 2021 103.14 103.35 103.14 103.35 10,340 +0.09(+0.08%)
Feb 09, 2021 103.48 103.48 103.26 103.26 1,054 +0.04(+0.04%)
Feb 08, 2021 102.93 103.23 102.93 103.23 909 +0.65(+0.63%)
Feb 05, 2021 102.54 102.58 102.54 102.58 500 +0.29(+0.29%)
Feb 04, 2021 102.29 102.29 102.29 102.29 257 +1.08(+1.07%)
Feb 03, 2021 101.31 101.50 100.78 101.20 4,981 +0.36(+0.35%)
Feb 02, 2021 100.82 101.18 100.82 100.85 4,417 +1.03(+1.03%)
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.