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 (%)
Mar 30, 2016 52.97 52.81 52.81 52.81 2,189 +0.33(+0.63%)
Mar 29, 2016 52.42 52.48 52.41 52.48 1,101 +0.51(+0.98%)
Mar 24, 2016 51.72 51.97 51.97 51.97 1,861 -0.02(-0.04%)
Mar 23, 2016 51.98 52.08 51.98 51.99 2,947 -0.29(-0.56%)
Mar 22, 2016 52.29 52.29 52.29 52.29 568 -0.06(-0.12%)
Mar 21, 2016 52.09 52.41 52.09 52.35 437 -0.26(-0.49%)
Mar 18, 2016 52.60 52.60 52.60 52.60 191 +0.56(+1.07%)
Mar 17, 2016 52.05 52.05 52.05 52.05 328 +0.46(+0.88%)
Mar 11, 2016 51.59 51.59 51.59 51.59 109 +0.66(+1.29%)
Mar 09, 2016 50.92 50.93 50.92 50.93 109 +0.01(+0.02%)
Mar 08, 2016 50.82 50.92 50.82 50.92 492 -0.10(-0.19%)
Mar 07, 2016 51.02 51.02 51.02 51.02 164 +0.17(+0.34%)
Mar 04, 2016 50.84 50.84 50.84 50.84 395 +0.87(+1.74%)
Feb 29, 2016 49.97 49.97 49.97 49.97 875 +0.93(+1.90%)
Feb 24, 2016 49.04 49.04 49.04 49.04 93 -0.16(-0.33%)
Feb 23, 2016 49.11 49.20 49.11 49.20 413 -0.38(-0.76%)
Feb 22, 2016 49.55 49.59 49.55 49.58 722 +0.79(+1.63%)
Feb 19, 2016 48.79 48.79 48.79 48.79 533 -0.19(-0.39%)
Feb 18, 2016 48.98 48.98 48.98 48.98 109 +0.04(+0.07%)
Feb 17, 2016 48.78 49.09 48.78 48.94 1,690 +0.79(+1.65%)
Feb 16, 2016 46.25 48.31 46.25 48.15 4,765 +1.71(+3.68%)
Feb 11, 2016 46.28 46.44 46.44 46.44 875 -0.89(-1.89%)
Feb 10, 2016 47.33 47.33 47.33 47.33 572 +0.55(+1.17%)
Feb 08, 2016 46.53 46.79 46.53 46.79 7 -0.97(-2.02%)
Feb 05, 2016 47.66 47.75 47.66 47.75 531 -0.76(-1.57%)
Feb 04, 2016 48.65 48.65 48.51 48.51 869 -0.77(-1.56%)
Jan 29, 2016 49.27 49.28 49.27 49.28 101 +0.44(+0.90%)
Jan 28, 2016 49.34 49.34 48.84 48.84 388 -0.70(-1.41%)
Jan 27, 2016 49.84 49.84 49.54 49.54 827 +0.00(+0.01%)
Jan 26, 2016 49.54 49.54 49.54 49.54 124 +0.34(+0.69%)
Jan 25, 2016 49.57 49.57 49.20 49.20 771 -0.40(-0.81%)
Jan 22, 2016 50.02 50.02 49.60 49.60 3,079 +0.94(+1.92%)
Jan 20, 2016 47.56 48.69 47.09 48.66 124 +0.11(+0.23%)
Jan 19, 2016 48.36 48.55 48.36 48.55 946 -0.22(-0.45%)
Jan 15, 2016 48.77 48.77 48.77 48.77 547 -0.67(-1.35%)
Jan 14, 2016 48.79 49.44 48.67 49.44 1,572 -0.58(-1.15%)
Jan 13, 2016 50.01 50.01 50.01 50.01 267 -0.33(-0.65%)
Jan 12, 2016 50.72 50.72 50.34 50.34 1,106 +0.27(+0.55%)
Jan 11, 2016 49.99 50.07 49.30 50.07 1,502 +0.09(+0.18%)
Jan 08, 2016 50.70 50.74 49.97 49.97 4,067 -0.60(-1.19%)
Jan 07, 2016 50.97 50.97 50.58 50.58 1,127 -0.92(-1.79%)
Jan 06, 2016 51.77 51.79 51.47 51.50 3,931 -0.92(-1.76%)
Jan 05, 2016 52.33 52.42 52.20 52.42 1,293 +0.53(+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.