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 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 103.20 103.77 103.20 103.54 878 +0.99(+0.96%)
Mar 10, 2021 102.60 102.78 102.45 102.55 80,420 +0.59(+0.57%)
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 103.48 103.48 103.26 103.27 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(+0.36%)
Feb 02, 2021 100.82 101.18 100.82 100.84 4,417 +1.03(+1.03%)
Feb 01, 2021 99.82 99.82 99.82 99.82 135 +1.38(+1.40%)
Jan 29, 2021 99.64 99.64 98.14 98.43 600 -1.76(-1.75%)
Jan 28, 2021 100.66 100.72 99.80 100.19 2,075 +1.41(+1.43%)
Jan 27, 2021 99.61 99.63 98.78 98.78 2,935 -2.50(-2.47%)
Jan 26, 2021 101.29 101.57 101.28 101.28 781 -0.12(-0.11%)
Jan 25, 2021 100.44 101.40 100.44 101.40 676 +0.33(+0.32%)
Jan 22, 2021 101.02 101.08 101.02 101.08 300 -0.12(-0.12%)
Jan 21, 2021 101.22 101.25 101.20 101.20 686 +0.47(+0.46%)
Jan 20, 2021 100.40 100.73 100.40 100.73 239 +1.54(+1.55%)
Jan 19, 2021 99.21 99.21 99.20 99.20 226 +0.83(+0.85%)
Jan 15, 2021 98.36 98.36 98.36 98.36 200 -0.45(-0.46%)
Jan 14, 2021 99.31 99.31 98.82 98.82 1,697 -0.21(-0.21%)
Jan 13, 2021 99.19 99.19 99.02 99.02 321 +0.43(+0.44%)
Jan 12, 2021 98.59 98.59 98.59 98.59 68 -0.03(-0.03%)
Jan 11, 2021 98.63 98.63 98.63 98.63 265 -0.18(-0.18%)
Jan 08, 2021 98.80 98.80 98.80 98.80 100 +0.22(+0.22%)
Jan 07, 2021 98.59 98.59 98.59 98.59 5 +1.82(+1.88%)
Jan 06, 2021 97.37 97.37 96.77 96.77 1,181 +0.21(+0.22%)
Jan 05, 2021 95.43 96.56 95.43 96.56 299 +0.81(+0.85%)
Jan 04, 2021 97.40 97.40 95.44 95.75 927 -1.39(-1.43%)
Dec 31, 2020 97.14 97.14 97.14 111 +0.56(+0.57%)
Dec 30, 2020 96.49 96.58 96.49 96.58 111 -0.08(-0.08%)
Dec 29, 2020 96.71 96.71 96.66 96.66 750 -0.31(-0.32%)
Dec 28, 2020 96.91 96.98 96.91 96.98 392 +0.70(+0.73%)
Dec 24, 2020 95.89 96.31 95.89 96.27 900 -0.01(-0.01%)
Dec 23, 2020 96.35 96.44 96.11 96.28 3,290 +0.41(+0.43%)
Dec 22, 2020 95.94 95.99 95.87 95.87 444 +0.15(+0.15%)
Dec 21, 2020 95.72 95.72 95.72 95.72 72 -0.12(-0.12%)
Dec 18, 2020 95.84 95.84 95.84 95.84 600 -0.77(-0.80%)
Dec 17, 2020 96.61 96.61 96.61 96.61 168 +0.59(+0.61%)
Dec 16, 2020 96.06 96.06 96.02 96.02 208 +0.46(+0.48%)
Dec 15, 2020 95.26 95.57 95.26 95.57 883 +1.09(+1.15%)
Dec 14, 2020 94.48 94.48 94.48 94.48 179 +0.00(+0.00%)
Dec 11, 2020 94.48 94.48 94.48 94.48 100 -0.35(-0.37%)
Dec 10, 2020 94.79 94.83 94.77 94.83 889 +0.05(+0.05%)
Dec 09, 2020 94.79 94.79 94.37 94.78 2,687 -0.53(-0.56%)
Dec 08, 2020 95.23 95.31 95.23 95.31 492 +0.36(+0.38%)
Dec 07, 2020 94.97 94.97 94.94 94.94 304 -0.35(-0.36%)
Dec 04, 2020 95.29 95.29 95.29 95.29 100 +0.71(+0.75%)
Dec 03, 2020 94.58 94.58 94.58 94.58 77 -0.11(-0.11%)
Dec 02, 2020 94.67 94.72 94.67 94.68 14,344 +0.18(+0.19%)
Dec 01, 2020 94.55 94.55 94.51 94.51 297 +1.33(+1.42%)
Nov 30, 2020 93.43 93.43 93.18 93.18 283 -0.21(-0.23%)
Nov 27, 2020 93.22 93.46 93.22 93.39 600 +0.21(+0.22%)
Nov 25, 2020 93.05 93.19 92.93 93.19 800 -0.00(-0.00%)
Nov 24, 2020 93.12 93.19 93.04 93.19 1,775 +1.36(+1.48%)
Nov 23, 2020 91.54 91.83 91.54 91.83 453 +0.34(+0.37%)
Nov 20, 2020 91.69 91.69 91.49 91.49 400 -0.53(-0.57%)
Nov 19, 2020 91.47 92.02 91.47 92.02 319 +0.12(+0.13%)
Nov 18, 2020 91.90 91.90 91.90 91.90 12 -0.68(-0.73%)
Nov 17, 2020 92.48 92.58 92.43 92.58 921 -0.55(-0.59%)
Nov 16, 2020 93.33 93.33 93.11 93.13 260 +0.79(+0.85%)
Nov 13, 2020 92.35 92.35 92.35 92.35 100 +1.32(+1.45%)
Nov 12, 2020 91.66 91.69 91.02 91.02 709 -0.77(-0.84%)
Nov 11, 2020 91.36 91.80 91.36 91.80 453 +1.02(+1.13%)
Nov 10, 2020 90.72 91.04 90.09 90.78 1,228 +0.01(+0.01%)
Nov 09, 2020 92.16 93.67 90.76 90.76 13,948 -0.51(-0.56%)
Nov 06, 2020 91.45 91.45 91.11 91.27 500 -0.25(-0.27%)
Nov 05, 2020 91.62 91.83 91.52 91.52 2,506 +1.59(+1.77%)
Nov 04, 2020 89.68 89.93 89.68 89.93 994 +2.68(+3.07%)
Nov 03, 2020 87.26 87.26 87.26 87.26 136 +1.66(+1.94%)
Nov 02, 2020 85.62 85.63 85.59 85.59 1,418 +1.00(+1.18%)
Oct 30, 2020 85.38 85.50 84.34 84.59 1,600 -1.42(-1.65%)
Oct 29, 2020 85.32 86.01 85.30 86.01 806 +1.20(+1.42%)
Oct 28, 2020 84.81 84.81 84.81 84.81 194 -2.95(-3.36%)
Oct 27, 2020 87.91 87.94 87.68 87.77 3,723 -0.34(-0.39%)
Oct 26, 2020 88.83 88.83 87.48 88.11 1,591 -1.68(-1.87%)
Oct 23, 2020 89.49 89.78 89.49 89.78 300 +0.19(+0.21%)
Oct 22, 2020 89.49 89.60 89.49 89.60 366 +0.10(+0.11%)
Oct 21, 2020 89.31 89.50 89.31 89.50 448 -0.01(-0.01%)
Oct 20, 2020 89.51 89.51 89.51 89.51 160 +0.28(+0.31%)
Oct 19, 2020 91.31 91.31 89.23 89.23 1,691 -1.57(-1.73%)
Oct 16, 2020 90.79 90.79 90.79 90.79 0 -0.08(-0.09%)
Oct 15, 2020 90.87 90.87 90.87 90.87 190 -0.29(-0.31%)
Oct 14, 2020 91.00 91.16 91.00 91.16 454 -0.46(-0.51%)
Oct 13, 2020 91.62 91.62 91.62 91.62 9 -0.37(-0.40%)
Oct 12, 2020 92.38 92.39 91.99 91.99 543 +1.85(+2.05%)
Oct 09, 2020 90.14 90.14 90.14 90.14 100 +0.66(+0.73%)
Oct 08, 2020 89.30 89.49 89.30 89.49 223 +0.47(+0.52%)
Oct 07, 2020 88.70 89.02 88.70 89.02 809 +1.51(+1.73%)
Oct 06, 2020 88.85 88.85 87.40 87.51 431 -1.22(-1.37%)
Oct 05, 2020 88.46 88.73 88.40 88.73 258 +1.48(+1.70%)
Oct 02, 2020 87.25 87.25 87.25 87.25 100 -0.87(-0.99%)
Oct 01, 2020 88.08 88.12 88.08 88.12 268 +0.02(+0.02%)
Sep 30, 2020 88.22 88.53 88.10 88.10 778 +0.88(+1.00%)
Sep 29, 2020 87.34 87.34 87.05 87.22 2,040 -0.32(-0.37%)
Sep 28, 2020 87.49 87.55 87.47 87.54 811 +1.24(+1.43%)
Sep 25, 2020 86.00 86.30 86.00 86.30 200 +1.33(+1.57%)
Sep 24, 2020 84.97 84.97 84.97 84.97 65 +0.44(+0.52%)
Sep 23, 2020 86.54 86.54 84.53 84.53 528 -2.00(-2.31%)
Sep 22, 2020 85.46 86.53 85.46 86.53 5,477 +1.10(+1.28%)
Sep 21, 2020 84.33 85.43 84.33 85.43 449 -0.79(-0.92%)
Sep 18, 2020 86.88 87.03 85.35 86.22 600 -0.92(-1.05%)
Sep 17, 2020 86.53 87.14 86.53 87.14 217 -0.83(-0.94%)
Sep 16, 2020 87.97 87.97 87.97 87.97 40 -0.48(-0.54%)
Sep 15, 2020 88.92 89.05 88.45 88.45 2,078 +0.07(+0.08%)
Sep 14, 2020 88.32 88.97 88.23 88.38 6,240 +1.01(+1.16%)
Sep 11, 2020 88.05 88.05 87.37 87.37 400 -0.07(-0.08%)
Sep 10, 2020 89.36 89.36 87.44 87.44 476 -1.64(-1.84%)
Sep 09, 2020 88.59 89.24 88.43 89.08 1,091 +2.03(+2.33%)
Sep 08, 2020 87.05 87.98 87.05 87.05 725 -2.65(-2.96%)
Sep 04, 2020 89.60 89.70 88.12 89.70 1,900 -0.69(-0.76%)
Sep 03, 2020 91.99 91.99 89.98 90.39 1,625 -3.42(-3.64%)
Sep 02, 2020 93.10 93.80 93.10 93.80 1,777 +1.36(+1.48%)
Sep 01, 2020 92.20 92.44 92.14 92.44 1,836 +0.57(+0.62%)
Aug 31, 2020 91.83 92.21 91.83 91.87 716 -0.21(-0.22%)
Aug 28, 2020 91.94 92.08 91.84 92.08 900 +0.24(+0.26%)
Aug 27, 2020 92.04 92.10 91.83 91.83 1,126 +0.22(+0.24%)
Aug 26, 2020 91.61 91.61 91.61 91.61 6 +0.61(+0.68%)
Aug 25, 2020 90.73 91.00 90.73 91.00 1,503 +0.29(+0.32%)
Aug 24, 2020 90.49 90.71 90.49 90.71 311 +0.66(+0.73%)
Aug 21, 2020 89.82 90.05 89.70 90.05 1,800 +0.39(+0.44%)
Aug 20, 2020 89.58 89.75 89.58 89.66 790 +0.32(+0.36%)
Aug 19, 2020 89.34 89.34 89.34 89.34 296 -0.16(-0.17%)
Aug 18, 2020 89.19 89.50 89.19 89.50 289 +0.26(+0.29%)
Aug 17, 2020 89.28 89.28 89.24 89.24 392 +0.13(+0.14%)
Aug 14, 2020 89.13 89.18 88.91 89.11 1,500 -0.03(-0.04%)
Aug 13, 2020 89.14 89.43 89.14 89.14 601 -0.15(-0.17%)
Aug 12, 2020 89.29 89.29 89.29 89.29 58 +1.34(+1.53%)
Aug 11, 2020 88.90 88.90 87.95 87.95 489 -0.85(-0.96%)
Aug 10, 2020 88.65 88.82 88.63 88.80 7,800 +0.31(+0.35%)
Aug 07, 2020 88.50 88.50 88.42 88.49 700 +0.22(+0.24%)
Aug 06, 2020 87.76 88.27 87.76 88.27 211 +0.47(+0.53%)
Aug 05, 2020 87.82 87.82 87.81 87.81 424 +0.40(+0.46%)
Aug 04, 2020 87.29 87.41 87.29 87.41 2,448 +0.12(+0.14%)
Aug 03, 2020 87.16 87.35 87.08 87.28 1,534 +1.51(+1.76%)
Jul 31, 2020 85.46 85.77 84.90 85.77 6,500 +0.59(+0.69%)
Jul 30, 2020 85.18 85.18 85.18 85.18 89 -0.04(-0.05%)
Jul 29, 2020 84.78 85.22 84.74 85.22 1,301 +0.91(+1.08%)
Jul 28, 2020 84.31 84.31 84.31 84.31 273 -0.55(-0.65%)
Jul 27, 2020 85.02 85.02 84.59 84.86 7,612 +0.56(+0.67%)
Jul 24, 2020 84.25 84.57 84.04 84.30 2,200 -0.85(-1.00%)
Jul 23, 2020 86.28 86.28 84.92 85.15 6,807 -1.27(-1.47%)
Jul 22, 2020 86.07 86.42 85.92 86.42 2,384 +0.59(+0.69%)
Jul 21, 2020 86.13 86.13 85.80 85.82 741 -0.07(-0.08%)
Jul 20, 2020 85.59 85.89 85.59 85.89 591 +0.71(+0.84%)
Jul 17, 2020 85.08 85.17 85.08 85.17 600 +0.05(+0.06%)
Jul 16, 2020 85.16 85.20 85.12 85.12 332 -0.30(-0.35%)
Jul 15, 2020 85.45 85.45 85.42 85.42 799 +0.75(+0.89%)
Jul 14, 2020 83.70 84.67 83.61 84.67 789 +0.87(+1.04%)
Jul 13, 2020 84.95 85.73 83.79 83.79 3,213 -0.64(-0.75%)
Jul 10, 2020 83.83 84.43 83.83 84.43 600 +0.99(+1.19%)
Jul 09, 2020 83.62 83.63 82.75 83.43 2,570 -0.52(-0.63%)
Jul 08, 2020 83.98 83.98 83.24 83.96 1,387 +0.59(+0.71%)
Jul 07, 2020 84.04 84.04 83.37 83.37 969 -0.73(-0.87%)
Jul 06, 2020 83.02 84.10 83.02 84.10 922 +1.51(+1.83%)
Jul 02, 2020 83.12 83.52 82.58 82.58 1,700 +0.28(+0.33%)
Jul 01, 2020 82.27 82.31 82.27 82.31 493 +0.15(+0.18%)
Jun 30, 2020 81.71 82.28 81.51 82.16 1,870 +1.19(+1.47%)
Jun 29, 2020 80.44 80.97 80.44 80.97 430 +1.07(+1.34%)
Jun 26, 2020 80.55 80.55 79.87 79.90 1,000 -1.90(-2.33%)
Jun 25, 2020 81.13 81.80 81.06 81.80 880 +0.70(+0.86%)
Jun 24, 2020 81.60 81.68 81.10 81.10 998 -1.94(-2.33%)
Jun 23, 2020 83.56 83.60 83.04 83.04 974 +0.25(+0.30%)
Jun 22, 2020 82.52 82.79 82.52 82.79 397 +0.36(+0.44%)
Jun 19, 2020 83.54 83.54 81.97 82.43 900 -0.23(-0.28%)
Jun 18, 2020 82.49 82.77 82.42 82.66 1,440 -0.09(-0.11%)
Jun 17, 2020 83.36 83.36 82.76 82.76 1,741 -0.35(-0.42%)
Jun 16, 2020 83.70 83.70 82.00 83.11 2,446 +1.63(+2.00%)
Jun 15, 2020 79.38 81.57 79.38 81.48 1,102 +0.51(+0.63%)
Jun 12, 2020 81.61 81.61 79.50 80.97 1,900 +1.01(+1.27%)
Jun 11, 2020 82.20 82.20 79.96 79.96 2,291 -4.85(-5.72%)
Jun 10, 2020 84.92 84.92 84.57 84.81 1,385 -0.25(-0.30%)
Jun 09, 2020 84.82 85.36 84.79 85.06 744 -0.47(-0.55%)
Jun 08, 2020 84.55 85.53 84.55 85.53 985 +1.27(+1.51%)
Jun 05, 2020 84.03 84.70 84.03 84.26 2,100 +1.85(+2.24%)
Jun 04, 2020 82.88 82.88 82.12 82.42 1,275 -0.35(-0.42%)
Jun 03, 2020 82.33 82.76 82.33 82.76 2,023 +0.78(+0.96%)
Jun 02, 2020 81.98 81.98 81.98 81.98 273 +0.31(+0.38%)
Jun 01, 2020 81.53 81.67 81.53 81.67 636 +0.12(+0.15%)
May 29, 2020 80.69 81.55 80.30 81.55 1,700 +0.33(+0.40%)
May 28, 2020 81.42 82.04 81.20 81.22 2,179 +0.05(+0.06%)
May 27, 2020 80.45 81.17 79.98 81.17 4,546 +1.24(+1.56%)
May 26, 2020 80.60 80.66 79.93 79.93 1,046 +0.93(+1.17%)
May 22, 2020 78.60 79.00 78.60 79.00 900 -0.02(-0.03%)
May 21, 2020 78.96 79.12 78.96 79.02 553 -0.58(-0.73%)
May 20, 2020 79.14 79.91 79.14 79.60 1,327 +1.07(+1.36%)
May 19, 2020 79.41 79.41 78.54 78.54 519 -0.72(-0.91%)
May 18, 2020 85.07 85.07 78.89 79.26 8,768 +2.16(+2.80%)
May 15, 2020 76.68 77.10 76.12 77.10 900 +0.35(+0.46%)
May 14, 2020 75.41 76.75 74.65 76.75 3,996 +0.76(+0.99%)
May 13, 2020 77.05 77.39 75.74 75.99 2,130 -1.48(-1.91%)
May 12, 2020 79.47 79.47 77.47 77.47 4,144 -1.71(-2.17%)
May 11, 2020 78.17 79.43 78.17 79.19 1,366 +0.29(+0.37%)
May 08, 2020 78.37 78.90 78.37 78.90 800 +1.53(+1.98%)
May 07, 2020 77.85 77.85 77.36 77.36 518 +0.66(+0.86%)
May 06, 2020 76.97 77.20 76.70 76.70 1,723 -0.55(-0.71%)
May 05, 2020 77.99 78.02 77.10 77.25 2,378 +0.64(+0.84%)
May 04, 2020 75.66 76.61 75.66 76.61 1,564 +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.