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, 2018 73.52 74.23 73.52 73.75 3,440 +0.82(+1.12%)
Oct 30, 2018 71.63 72.93 71.63 72.93 1,841 +1.23(+1.71%)
Oct 29, 2018 72.82 73.38 71.00 71.71 3,168 -0.36(-0.50%)
Oct 26, 2018 71.83 73.12 71.83 72.07 1,038 -1.32(-1.80%)
Oct 25, 2018 72.83 73.42 72.83 73.39 923 +0.82(+1.12%)
Oct 24, 2018 74.14 74.14 72.57 72.57 5,009 -2.64(-3.51%)
Oct 23, 2018 75.21 75.21 250 +0.00(+0.00%)
Oct 22, 2018 75.21 75.21 203 +0.00(+0.00%)
Oct 19, 2018 75.78 76.05 75.21 75.21 5,609 -0.48(-0.64%)
Oct 18, 2018 75.73 75.73 75.69 75.69 869 -0.68(-0.89%)
Oct 17, 2018 76.94 76.94 76.05 76.38 3,872 +0.97(+1.29%)
Oct 16, 2018 75.45 75.46 75.41 75.41 1,022 +0.37(+0.49%)
Oct 15, 2018 75.04 75.04 75.04 75.04 271 +0.31(+0.41%)
Oct 12, 2018 75.02 75.02 74.41 74.73 6,752 +0.28(+0.37%)
Oct 11, 2018 75.17 75.36 74.45 74.45 5,052 -1.95(-2.56%)
Oct 10, 2018 77.19 77.19 76.41 76.41 1,541 -1.77(-2.27%)
Oct 09, 2018 78.52 78.52 78.00 78.18 3,494 +0.40(+0.52%)
Oct 08, 2018 78.09 78.09 77.60 77.77 5,665 -0.14(-0.19%)
Oct 05, 2018 78.13 78.52 77.92 77.92 1,662 -0.12(-0.16%)
Oct 04, 2018 79.27 79.27 78.04 78.04 1,153 -0.90(-1.13%)
Oct 03, 2018 79.31 79.31 78.80 78.94 5,040 +0.21(+0.27%)
Oct 02, 2018 78.94 78.99 78.73 78.73 3,739 +0.09(+0.12%)
Oct 01, 2018 78.25 78.79 78.25 78.63 5,105 +0.41(+0.52%)
Sep 28, 2018 78.33 78.34 78.19 78.22 2,285 +0.14(+0.18%)
Sep 27, 2018 78.08 78.08 78.08 78.08 277 -0.05(-0.06%)
Sep 26, 2018 78.23 78.39 78.13 78.13 1,434 +0.05(+0.07%)
Sep 25, 2018 78.23 78.23 78.08 78.08 453 -0.04(-0.06%)
Sep 24, 2018 78.14 78.14 78.12 78.12 1,005 -0.46(-0.59%)
Sep 21, 2018 78.72 78.72 78.58 78.58 1,142 -0.08(-0.10%)
Sep 20, 2018 78.30 78.67 78.30 78.66 1,551 +0.79(+1.01%)
Sep 19, 2018 77.88 77.88 77.88 77.88 1,005 -0.35(-0.45%)
Sep 18, 2018 77.89 78.24 77.89 78.23 1,248 +0.74(+0.95%)
Sep 17, 2018 77.58 77.63 77.49 77.49 1,896 -0.20(-0.26%)
Sep 14, 2018 77.86 77.86 77.69 77.69 625 +0.02(+0.02%)
Sep 13, 2018 77.52 77.67 77.52 77.67 900 +0.69(+0.90%)
Sep 12, 2018 76.65 77.15 76.65 76.98 1,026 +0.05(+0.06%)
Sep 11, 2018 76.99 76.99 76.94 76.94 877 -0.03(-0.04%)
Sep 10, 2018 76.84 76.97 76.84 76.97 880 +0.17(+0.22%)
Sep 07, 2018 76.84 76.85 76.68 76.80 1,251 -0.08(-0.11%)
Sep 06, 2018 76.88 76.88 76.88 76.88 332 -0.11(-0.15%)
Sep 05, 2018 76.99 76.99 76.99 76.99 407 -0.12(-0.15%)
Sep 04, 2018 77.19 77.19 77.11 77.11 532 -0.25(-0.32%)
Aug 31, 2018 77.36 77.36 77.36 0 +0.05(+0.06%)
Aug 30, 2018 77.39 77.52 77.31 77.31 702 +0.08(+0.10%)
Aug 29, 2018 77.23 77.23 77.23 77.23 317 +0.00(+0.00%)
Aug 28, 2018 77.41 77.41 77.23 77.23 864 +0.06(+0.07%)
Aug 27, 2018 76.87 77.18 76.87 77.18 1,520 +0.51(+0.67%)
Aug 24, 2018 76.79 76.79 76.66 76.66 834 +0.28(+0.37%)
Aug 23, 2018 76.44 76.44 76.31 76.38 2,005 -0.16(-0.21%)
Aug 22, 2018 76.56 76.56 76.54 76.54 868 -0.02(-0.03%)
Aug 21, 2018 76.63 76.86 76.56 76.56 4,174 +0.12(+0.16%)
Aug 20, 2018 76.50 76.50 76.33 76.44 1,679 +0.47(+0.62%)
Aug 17, 2018 75.97 75.97 75.97 75.97 312 -0.01(-0.01%)
Aug 16, 2018 75.63 75.98 75.63 75.98 717 +1.06(+1.42%)
Aug 15, 2018 74.91 74.91 74.91 74.91 346 -0.59(-0.79%)
Aug 14, 2018 75.40 75.51 75.24 75.51 2,200 +0.68(+0.91%)
Aug 13, 2018 74.98 75.25 74.83 74.83 13,356 -0.53(-0.71%)
Aug 10, 2018 75.29 75.37 75.10 75.36 6,255 -0.38(-0.50%)
Aug 09, 2018 75.69 75.85 75.69 75.74 1,291 +0.11(+0.14%)
Aug 08, 2018 75.83 75.83 75.63 75.63 1,806 -0.19(-0.25%)
Aug 07, 2018 75.90 76.01 75.82 75.82 1,985 +0.60(+0.80%)
Aug 06, 2018 75.22 75.22 75.22 75.22 261 +0.00(+0.00%)
Aug 03, 2018 75.06 75.22 75.02 75.22 1,563 +0.65(+0.88%)
Aug 02, 2018 74.57 74.57 104 +0.00(+0.00%)
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.