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 (%)
Apr 29, 2016 52.64 52.64 52.64 52.64 326 -0.94(-1.75%)
Apr 26, 2016 53.73 53.58 53.58 53.58 6,428 +0.07(+0.14%)
Apr 25, 2016 53.41 53.57 53.27 53.50 1,372 +0.03(+0.05%)
Apr 21, 2016 53.65 53.80 53.48 53.48 37 -0.63(-1.16%)
Apr 20, 2016 54.10 54.10 54.10 54.10 210 +0.43(+0.81%)
Apr 19, 2016 53.71 53.83 53.61 53.67 2,698 -0.01(-0.02%)
Apr 18, 2016 53.23 53.68 53.23 53.68 1,196 +0.45(+0.85%)
Apr 15, 2016 53.23 53.23 53.23 53.23 333 -0.31(-0.57%)
Apr 14, 2016 53.54 53.54 53.54 53.54 222 +0.66(+1.25%)
Apr 12, 2016 52.89 53.07 52.87 52.88 37 +0.15(+0.28%)
Apr 11, 2016 52.65 52.73 52.65 52.73 227 -0.01(-0.03%)
Apr 08, 2016 52.74 52.74 52.74 52.74 438 +0.53(+1.02%)
Apr 07, 2016 52.21 52.21 52.21 52.21 835 -0.73(-1.37%)
Apr 06, 2016 52.94 52.94 52.94 52.94 446 -0.01(-0.02%)
Apr 04, 2016 53.09 53.09 52.94 52.94 81 +0.13(+0.25%)
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%)
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.