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 (%)
May 31, 2019 74.30 74.59 74.16 74.21 3,707 -1.04(-1.39%)
May 30, 2019 75.36 75.42 75.26 75.26 2,689 -0.02(-0.03%)
May 29, 2019 75.20 75.53 74.93 75.28 2,964 -0.76(-1.00%)
May 28, 2019 76.82 76.82 76.04 76.04 2,817 -0.72(-0.94%)
May 24, 2019 77.20 77.20 76.66 76.76 411 +0.16(+0.21%)
May 23, 2019 77.14 77.14 76.26 76.60 2,796 -1.00(-1.29%)
May 22, 2019 77.54 77.74 77.48 77.60 3,493 -0.14(-0.18%)
May 21, 2019 77.48 77.84 77.48 77.75 3,211 +0.69(+0.89%)
May 20, 2019 77.18 77.40 77.06 77.06 1,687 -0.66(-0.85%)
May 17, 2019 78.27 78.27 77.62 77.72 1,338 -0.40(-0.51%)
May 16, 2019 78.23 78.43 78.12 78.12 5,175 +0.52(+0.67%)
May 15, 2019 77.34 77.72 77.29 77.60 10,524 +0.39(+0.51%)
May 14, 2019 76.76 77.60 76.76 77.20 20,549 +0.74(+0.97%)
May 13, 2019 76.51 76.75 76.30 76.46 18,582 -1.82(-2.33%)
May 10, 2019 77.83 78.63 77.00 78.29 6,385 +0.26(+0.33%)
May 09, 2019 77.31 78.13 77.08 78.03 3,348 -0.38(-0.49%)
May 08, 2019 78.83 78.91 78.41 78.41 4,296 -0.15(-0.20%)
May 07, 2019 79.05 79.05 78.09 78.56 4,718 -1.29(-1.62%)
May 06, 2019 79.67 80.01 79.54 79.85 2,994 -0.45(-0.56%)
May 03, 2019 80.14 80.42 79.96 80.30 2,162 +0.87(+1.09%)
May 02, 2019 79.47 79.47 79.35 79.44 1,628 -0.37(-0.47%)
May 01, 2019 80.19 80.36 79.81 79.81 3,129 -0.29(-0.36%)
Apr 30, 2019 79.64 80.10 79.64 80.10 2,457 +0.09(+0.11%)
Apr 29, 2019 79.96 80.14 79.95 80.01 1,913 +0.13(+0.17%)
Apr 26, 2019 79.66 79.87 79.63 79.87 2,059 +0.11(+0.14%)
Apr 25, 2019 79.78 79.88 79.73 79.76 5,063 +0.13(+0.16%)
Apr 24, 2019 79.75 79.78 79.63 79.63 1,495 -0.15(-0.19%)
Apr 23, 2019 79.29 79.78 79.29 79.78 1,368 +0.59(+0.74%)
Apr 22, 2019 79.19 79.20 79.19 79.20 913 +0.06(+0.08%)
Apr 18, 2019 79.77 79.77 79.13 79.13 4,634 +0.09(+0.11%)
Apr 17, 2019 79.10 79.10 78.95 79.04 1,695 -0.02(-0.02%)
Apr 16, 2019 79.34 79.34 79.06 79.06 2,780 -0.04(-0.05%)
Apr 15, 2019 79.38 79.38 79.02 79.10 1,963 -0.01(-0.01%)
Apr 12, 2019 79.22 79.22 79.11 79.11 2,368 +0.38(+0.48%)
Apr 11, 2019 79.17 79.17 78.66 78.72 1,811 +0.03(+0.04%)
Apr 10, 2019 78.44 78.79 78.44 78.69 3,214 +0.39(+0.49%)
Apr 09, 2019 78.42 78.49 78.28 78.31 5,233 -0.48(-0.61%)
Apr 08, 2019 78.66 78.80 78.57 78.79 2,951 -0.02(-0.02%)
Apr 05, 2019 78.62 78.85 78.62 78.81 4,119 +0.27(+0.35%)
Apr 04, 2019 78.63 78.63 78.40 78.53 1,255 +0.04(+0.05%)
Apr 03, 2019 78.62 78.80 78.35 78.50 3,764 +0.11(+0.14%)
Apr 02, 2019 78.41 78.45 78.20 78.39 4,627 -0.41(-0.51%)
Apr 01, 2019 78.74 78.80 78.36 78.80 3,507 +0.93(+1.20%)
Mar 29, 2019 77.81 77.87 77.72 77.87 2,059 +0.43(+0.55%)
Mar 28, 2019 77.49 77.49 77.11 77.44 1,373 +0.32(+0.42%)
Mar 27, 2019 77.64 77.64 76.94 77.12 1,406 -0.40(-0.52%)
Mar 26, 2019 77.86 77.90 77.26 77.52 2,583 +0.39(+0.50%)
Mar 25, 2019 77.40 77.40 76.78 77.13 4,074 -0.40(-0.51%)
Mar 22, 2019 78.12 78.13 77.53 77.53 3,913 -1.26(-1.60%)
Mar 21, 2019 78.29 79.26 78.29 78.79 9,691 +0.90(+1.15%)
Mar 20, 2019 78.09 78.34 77.83 77.89 3,782 -0.24(-0.31%)
Mar 19, 2019 78.45 78.61 78.13 78.14 3,877 +0.01(+0.01%)
Mar 18, 2019 77.61 78.16 77.61 78.13 3,767 +0.39(+0.50%)
Mar 15, 2019 77.57 77.99 77.47 77.74 4,428 +0.42(+0.54%)
Mar 14, 2019 77.47 77.52 77.31 77.32 3,107 -0.38(-0.48%)
Mar 13, 2019 77.30 77.71 77.28 77.70 1,956 +0.78(+1.02%)
Mar 12, 2019 76.87 77.03 76.87 76.91 2,334 +0.21(+0.27%)
Mar 11, 2019 76.76 76.76 76.71 76.71 943 +0.85(+1.13%)
Mar 08, 2019 75.52 75.85 75.52 75.85 206 -0.11(-0.14%)
Mar 07, 2019 76.44 76.44 75.80 75.96 1,929 -0.60(-0.78%)
Mar 06, 2019 76.99 77.00 76.49 76.56 4,051 -0.75(-0.97%)
Mar 05, 2019 77.99 77.99 77.00 77.30 5,361 +0.06(+0.07%)
Mar 04, 2019 78.88 78.88 76.73 77.25 4,515 -0.68(-0.87%)
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.