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 (%)
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%)
Dec 02, 2019 86.22 86.22 85.93 85.93 847 -0.68(-0.79%)
Nov 29, 2019 87.08 87.08 86.62 86.62 1,122 -0.33(-0.38%)
Nov 27, 2019 86.91 86.95 86.91 86.95 612 +0.27(+0.31%)
Nov 26, 2019 86.36 86.68 86.36 86.68 4,197 +0.23(+0.27%)
Nov 25, 2019 86.33 86.45 86.30 86.45 845 +0.73(+0.85%)
Nov 22, 2019 85.67 85.75 85.64 85.72 1,428 +0.11(+0.13%)
Nov 21, 2019 85.56 85.74 85.56 85.60 1,164 -0.12(-0.14%)
Nov 20, 2019 85.74 85.86 85.35 85.73 1,394 -0.02(-0.02%)
Nov 19, 2019 85.75 85.83 85.67 85.75 26,524 +0.07(+0.08%)
Nov 18, 2019 85.68 85.68 85.68 85.68 165 -0.03(-0.03%)
Nov 15, 2019 85.34 85.70 85.34 85.70 1,020 +0.64(+0.76%)
Nov 14, 2019 85.02 85.17 84.82 85.06 3,061 +0.30(+0.36%)
Nov 13, 2019 84.81 84.81 84.69 84.75 565 -0.04(-0.04%)
Nov 12, 2019 84.96 85.02 84.71 84.79 3,230 +0.22(+0.26%)
Nov 11, 2019 84.78 84.78 84.52 84.57 774 -0.06(-0.08%)
Nov 08, 2019 84.28 84.63 84.24 84.63 2,041 +0.36(+0.42%)
Nov 07, 2019 84.68 84.77 84.24 84.28 1,873 +0.27(+0.32%)
Nov 06, 2019 84.01 84.07 83.83 84.01 2,078 +0.13(+0.16%)
Nov 05, 2019 84.02 84.10 83.88 83.88 18,200 -0.28(-0.33%)
Nov 04, 2019 84.12 84.23 84.09 84.16 1,129 +0.41(+0.49%)
Nov 01, 2019 83.74 83.75 83.74 83.75 510 +0.72(+0.87%)
Oct 31, 2019 83.22 83.22 82.76 83.02 973 -0.34(-0.41%)
Oct 30, 2019 83.01 83.37 82.95 83.37 815 +0.11(+0.13%)
Oct 29, 2019 83.40 83.61 83.26 83.26 1,659 -0.14(-0.16%)
Oct 28, 2019 83.39 83.40 83.33 83.40 2,664 +0.72(+0.87%)
Oct 25, 2019 82.08 82.67 82.08 82.67 816 +0.77(+0.94%)
Oct 24, 2019 82.01 82.01 81.72 81.90 2,165 +0.24(+0.29%)
Oct 23, 2019 81.68 81.68 81.30 81.66 1,228 +0.12(+0.14%)
Oct 22, 2019 81.83 81.87 81.54 81.54 2,210 -0.13(-0.16%)
Oct 21, 2019 81.53 81.67 81.53 81.67 1,937 +0.55(+0.68%)
Oct 18, 2019 80.79 81.16 80.79 81.12 1,122 -0.11(-0.13%)
Oct 17, 2019 81.07 81.25 81.07 81.23 1,341 +0.21(+0.27%)
Oct 16, 2019 81.22 81.22 80.97 81.01 994 -0.30(-0.36%)
Oct 15, 2019 81.40 81.40 81.28 81.31 646 +0.72(+0.89%)
Oct 14, 2019 80.66 80.66 80.59 80.59 1,837 -0.12(-0.14%)
Oct 11, 2019 80.78 81.02 80.71 80.71 2,245 +1.15(+1.45%)
Oct 10, 2019 79.56 79.56 79.56 79.56 474 +0.52(+0.65%)
Oct 09, 2019 78.96 79.13 78.95 79.04 1,028 +0.72(+0.92%)
Oct 08, 2019 78.50 79.04 78.32 78.32 43,365 -1.19(-1.50%)
Oct 07, 2019 79.61 79.86 79.48 79.52 2,545 -0.33(-0.41%)
Oct 04, 2019 78.75 79.84 78.75 79.84 3,164 +1.26(+1.60%)
Oct 03, 2019 77.82 78.60 77.82 78.59 4,038 +0.44(+0.57%)
Oct 02, 2019 78.48 78.48 78.14 78.14 383 -1.61(-2.02%)
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.