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 16, 2014 49.62 49.62 49.62 49.62 117 -0.63(-1.25%)
Dec 12, 2014 50.50 50.25 50.25 50.25 1,128 -1.19(-2.31%)
Dec 08, 2014 51.74 51.86 51.44 51.44 22 -0.04(-0.09%)
Dec 03, 2014 51.48 51.48 51.48 51.48 22 +0.04(+0.07%)
Dec 02, 2014 51.24 51.46 51.24 51.44 1,128 +0.44(+0.85%)
Nov 21, 2014 51.15 51.15 51.01 51.01 2 +0.27(+0.54%)
Nov 19, 2014 50.74 50.74 50.74 50.74 55 +0.29(+0.58%)
Nov 14, 2014 50.44 50.44 50.44 50.44 112 -0.06(-0.12%)
Nov 12, 2014 50.33 50.50 50.29 50.50 15 +0.17(+0.34%)
Nov 10, 2014 50.42 50.47 50.32 50.33 76 +0.11(+0.23%)
Nov 07, 2014 50.19 50.35 50.13 50.22 4,421 +0.43(+0.86%)
Nov 04, 2014 50.08 50.08 49.80 49.80 9 -0.35(-0.71%)
Nov 03, 2014 50.17 50.19 49.96 50.15 9,073 +1.74(+3.60%)
Oct 09, 2014 48.40 48.40 48.40 48.40 20 +0.04(+0.07%)
Oct 08, 2014 48.37 48.37 48.37 48.37 174 +0.40(+0.83%)
Oct 07, 2014 48.15 48.31 47.97 47.97 591 -0.45(-0.93%)
Oct 03, 2014 48.42 48.42 48.42 48.42 338 +0.90(+1.90%)
Oct 02, 2014 47.75 47.75 47.52 47.52 507 -0.71(-1.47%)
Oct 01, 2014 48.23 48.23 48.23 48.23 192 -0.47(-0.96%)
Sep 29, 2014 48.70 48.70 48.70 48.70 1 -0.46(-0.94%)
Sep 25, 2014 49.16 49.16 49.16 49.16 0 +0.00(+0.00%)
Sep 23, 2014 49.16 49.16 49.16 49.16 112 -0.52(-1.05%)
Sep 22, 2014 49.68 49.68 49.68 49.68 198 -0.00(-0.00%)
Sep 19, 2014 49.68 49.68 49.68 49.68 225 +0.52(+1.07%)
Sep 17, 2014 49.10 49.16 49.16 49.16 902 -0.03(-0.05%)
Sep 08, 2014 49.18 49.18 49.18 49.18 0 +0.00(+0.00%)
Sep 02, 2014 49.18 49.18 49.18 49.18 112 -0.12(-0.25%)
Aug 29, 2014 49.31 49.31 49.31 49.31 451 +0.27(+0.56%)
Aug 27, 2014 49.03 49.03 49.03 49.03 112 -0.04(-0.09%)
Aug 26, 2014 48.93 49.08 48.93 49.08 1,128 +0.13(+0.27%)
Aug 25, 2014 48.88 49.02 48.71 48.95 16,590 +0.10(+0.20%)
Aug 22, 2014 48.85 48.85 48.85 48.85 112 +0.11(+0.23%)
Aug 21, 2014 48.88 48.93 48.69 48.73 2,178 +0.20(+0.40%)
Aug 19, 2014 48.07 48.54 48.54 48.54 451 +1.77(+3.79%)
Aug 05, 2014 46.95 46.77 46.77 46.77 5,981 -0.42(-0.88%)
Aug 04, 2014 47.16 47.18 47.16 47.18 16,477 -0.81(-1.68%)
Jul 16, 2014 47.99 47.99 47.99 47.99 338 +0.29(+0.62%)
Jul 14, 2014 47.70 47.69 47.69 47.69 0 +0.00(+0.00%)
Jul 11, 2014 47.69 47.69 47.69 47.69 225 +0.14(+0.30%)
Jul 10, 2014 47.55 47.55 47.55 47.55 225 +0.00(+0.01%)
Jul 08, 2014 47.55 47.55 47.55 47.55 0 +0.00(+0.00%)
Jun 17, 2014 47.55 47.55 47.55 47.55 0 +0.00(+0.00%)
Jun 11, 2014 47.63 47.55 47.55 47.55 902 +1.64(+3.57%)
May 28, 2014 45.91 45.91 45.91 45.91 0 +0.00(+0.00%)
May 19, 2014 45.91 45.90 45.90 45.90 564 +0.22(+0.48%)
May 16, 2014 45.70 45.70 45.67 45.68 1,692 -0.61(-1.32%)
May 13, 2014 46.33 46.30 46.30 46.30 10,834 +0.12(+0.27%)
May 12, 2014 46.16 46.21 46.12 46.17 12,867 +0.46(+1.01%)
May 09, 2014 45.68 45.71 45.65 45.71 451 +0.09(+0.19%)
May 08, 2014 45.70 45.70 45.62 45.62 564 +0.04(+0.10%)
May 07, 2014 45.61 45.61 45.58 45.58 225 -0.04(-0.08%)
May 06, 2014 45.87 45.91 45.61 45.61 7,464 -0.35(-0.75%)
May 05, 2014 45.56 46.00 45.56 45.96 30,136 +0.27(+0.58%)
Apr 30, 2014 45.69 45.69 45.69 45.69 0 +0.42(+0.92%)
Apr 28, 2014 45.28 45.28 45.28 45.28 0 +0.00(+0.00%)
Apr 25, 2014 45.34 45.39 45.27 45.28 17,493 -0.38(-0.83%)
Apr 24, 2014 45.61 45.67 45.57 45.66 12,978 +0.57(+1.26%)
Apr 22, 2014 45.09 45.09 45.09 45.09 0 +0.00(+0.00%)
Apr 21, 2014 45.09 45.09 45.09 45.09 22 +0.00(+0.00%)
Apr 15, 2014 45.09 45.09 45.09 45.09 0 +0.00(+0.00%)
Apr 11, 2014 45.09 45.09 45.09 45.09 0 +0.00(+0.00%)
Apr 10, 2014 45.09 45.09 45.09 45.09 1 +0.00(+0.00%)
Apr 08, 2014 45.09 45.09 45.09 45.09 564 +0.52(+1.17%)
Apr 07, 2014 44.44 44.57 44.57 44.57 6 +0.00(+0.00%)
Apr 04, 2014 44.44 44.57 44.57 44.57 1 +0.00(+0.00%)
Mar 18, 2014 44.57 44.57 44.57 44.57 0 +0.00(+0.00%)
Mar 17, 2014 45.56 45.56 44.57 44.57 2,257 -0.72(-1.58%)
Mar 14, 2014 45.29 45.29 45.29 45.29 10 +0.00(+0.00%)
Mar 06, 2014 45.29 45.29 45.29 45.29 0 +0.00(+0.00%)
Feb 27, 2014 45.29 45.29 45.29 45.29 0 +0.00(+0.00%)
Feb 26, 2014 45.29 45.29 45.29 45.29 1 +0.00(+0.00%)
Feb 24, 2014 45.29 45.29 45.29 45.29 790 +0.07(+0.16%)
Feb 20, 2014 45.22 45.22 45.22 45.22 112 +0.82(+1.86%)
Feb 19, 2014 44.39 44.39 44.39 44.39 90 +0.00(+0.00%)
Feb 14, 2014 44.39 44.39 44.39 44.39 0 +0.00(+0.00%)
Feb 13, 2014 44.39 44.39 44.39 44.39 1,128 +0.28(+0.64%)
Feb 12, 2014 44.14 44.14 44.11 44.11 677 +0.85(+1.96%)
Feb 03, 2014 43.26 43.26 43.26 43.26 0 +0.00(+0.00%)
Jan 29, 2014 43.26 43.26 43.26 43.26 0 +0.00(+0.00%)
Jan 28, 2014 43.14 43.26 43.14 43.26 338 +0.04(+0.08%)
Jan 27, 2014 43.22 43.22 43.22 43.22 113 -0.24(-0.55%)
Jan 24, 2014 43.51 43.51 43.46 43.46 246 -0.40(-0.91%)
Jan 23, 2014 44.09 44.09 43.86 43.86 1,038 -0.53(-1.20%)
Jan 22, 2014 44.39 44.39 44.39 44.39 2,269 +0.04(+0.10%)
Jan 21, 2014 44.44 44.44 44.17 44.35 463 -0.07(-0.16%)
Jan 17, 2014 44.42 44.42 44.42 44.42 225 -0.00(-0.00%)
Jan 16, 2014 44.42 44.42 44.42 44.42 112 +0.12(+0.26%)
Jan 15, 2014 44.30 44.30 44.30 44.30 5,643 +0.00(+0.00%)
Jan 13, 2014 44.30 44.30 44.30 44.30 0 -0.08(-0.18%)
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.