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 (%)
Nov 30, 2017 69.90 69.91 69.72 69.72 3,423 +0.54(+0.77%)
Nov 29, 2017 68.97 69.27 68.97 69.19 5,787 +0.48(+0.70%)
Nov 28, 2017 68.59 68.97 68.59 68.71 1,925 +0.13(+0.19%)
Nov 27, 2017 68.66 68.66 68.53 68.58 2,334 -0.05(-0.07%)
Nov 24, 2017 68.63 68.63 68.63 68.63 264 +0.11(+0.16%)
Nov 22, 2017 68.59 68.59 68.44 68.52 3,723 +0.01(+0.01%)
Nov 21, 2017 68.42 68.63 68.42 68.51 4,267 +0.47(+0.69%)
Nov 20, 2017 67.99 68.04 67.99 68.04 636 +0.05(+0.08%)
Nov 17, 2017 67.94 68.02 67.94 67.99 2,226 -0.23(-0.34%)
Nov 16, 2017 67.94 68.25 67.94 68.22 3,246 +0.44(+0.65%)
Nov 15, 2017 67.58 67.96 67.58 67.78 3,260 -0.09(-0.13%)
Nov 14, 2017 67.94 68.04 67.83 67.87 1,561 -0.18(-0.27%)
Nov 13, 2017 67.87 68.14 67.87 68.05 1,458 +0.23(+0.34%)
Nov 10, 2017 68.34 68.34 67.71 67.82 2,997 -0.09(-0.14%)
Nov 09, 2017 68.16 68.16 67.87 67.91 5,322 -0.39(-0.58%)
Nov 08, 2017 67.75 68.31 67.75 68.31 2,849 +0.67(+0.99%)
Nov 07, 2017 67.74 67.74 67.63 67.63 908 -0.39(-0.57%)
Nov 06, 2017 68.07 68.17 68.02 68.02 1,386 -0.18(-0.27%)
Nov 03, 2017 68.20 68.20 68.20 68.20 507 +0.04(+0.06%)
Nov 02, 2017 68.15 68.24 68.01 68.16 2,230 -0.00(-0.01%)
Nov 01, 2017 68.32 68.34 68.17 68.17 456 -0.03(-0.04%)
Oct 31, 2017 68.24 68.44 68.09 68.19 4,555 +0.01(+0.01%)
Oct 30, 2017 68.23 68.23 68.18 68.18 1,215 -0.10(-0.15%)
Oct 27, 2017 68.01 68.29 68.01 68.29 7,114 +0.41(+0.61%)
Oct 26, 2017 68.02 68.03 67.87 67.87 1,234 +0.09(+0.14%)
Oct 25, 2017 68.02 68.02 67.67 67.78 1,574 -0.49(-0.72%)
Oct 20, 2017 68.27 68.27 68.27 267 +0.34(+0.49%)
Oct 19, 2017 67.99 67.99 67.93 67.93 1,108 +0.00(+0.00%)
Oct 18, 2017 67.93 67.93 67.93 67.93 311 +0.31(+0.45%)
Oct 17, 2017 67.63 67.65 67.62 67.62 2,041 +0.17(+0.25%)
Oct 16, 2017 67.54 67.54 67.46 67.46 463 -0.04(-0.06%)
Oct 12, 2017 67.49 67.49 67.49 144 -0.06(-0.09%)
Oct 10, 2017 67.56 67.56 67.56 138 -0.09(-0.13%)
Oct 09, 2017 68.02 68.02 67.51 67.64 2,525 -0.22(-0.32%)
Oct 06, 2017 67.74 67.89 67.67 67.86 1,603 +0.69(+1.03%)
Oct 04, 2017 67.17 15 -0.16(-0.24%)
Oct 03, 2017 67.32 67.33 67.32 67.33 474 +0.27(+0.40%)
Oct 02, 2017 67.06 67.06 67.06 67.06 461 +0.56(+0.84%)
Sep 28, 2017 66.51 2 -0.08(-0.13%)
Sep 27, 2017 66.10 66.66 66.10 66.59 2,056 +0.62(+0.94%)
Sep 25, 2017 65.97 65.97 65.97 0 -0.24(-0.37%)
Sep 22, 2017 66.22 66.22 66.22 66.22 164 +0.06(+0.08%)
Sep 21, 2017 66.43 66.43 66.16 66.16 683 +0.22(+0.33%)
Sep 20, 2017 65.94 65.94 65.94 65.94 1,068 -0.27(-0.40%)
Sep 19, 2017 66.15 66.21 66.07 66.21 498 -0.07(-0.11%)
Sep 18, 2017 66.39 66.39 66.27 66.28 1,147 +0.18(+0.27%)
Sep 15, 2017 66.12 66.16 66.03 66.11 857 -0.11(-0.17%)
Sep 14, 2017 66.28 66.28 66.22 66.22 369 +0.39(+0.60%)
Sep 11, 2017 65.82 56 +0.55(+0.84%)
Sep 08, 2017 65.06 65.27 65.06 65.27 282 +0.06(+0.09%)
Sep 07, 2017 65.43 65.43 65.19 65.22 1,071 -0.10(-0.15%)
Sep 06, 2017 65.10 65.40 65.01 65.31 4,547 -0.15(-0.23%)
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.