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 (%)
Oct 30, 2020 84.94 85.06 83.91 84.16 1,608 -1.41(-1.65%)
Oct 29, 2020 84.89 85.58 84.87 85.58 810 +1.19(+1.42%)
Oct 28, 2020 84.38 84.38 84.38 84.38 194 -2.94(-3.37%)
Oct 27, 2020 87.46 87.49 87.23 87.32 3,742 -0.34(-0.39%)
Oct 26, 2020 88.38 88.38 87.03 87.66 1,599 -1.67(-1.87%)
Oct 23, 2020 89.03 89.33 89.03 89.33 301 +0.19(+0.21%)
Oct 22, 2020 89.03 89.14 89.03 89.14 367 +0.10(+0.11%)
Oct 21, 2020 88.85 89.04 88.85 89.04 450 -0.01(-0.01%)
Oct 20, 2020 89.05 89.05 89.05 89.05 160 +0.28(+0.31%)
Oct 19, 2020 90.84 90.84 88.77 88.77 1,699 -1.56(-1.73%)
Oct 16, 2020 90.33 90.33 90.33 90.33 0 -0.08(-0.09%)
Oct 15, 2020 90.41 90.41 90.41 90.41 190 -0.28(-0.31%)
Oct 14, 2020 90.54 90.69 90.54 90.69 456 -0.46(-0.51%)
Oct 13, 2020 91.16 91.16 91.16 91.16 9 -0.37(-0.40%)
Oct 12, 2020 91.91 91.92 91.52 91.52 545 +1.84(+2.05%)
Oct 09, 2020 89.68 89.68 89.68 89.68 100 +0.65(+0.73%)
Oct 08, 2020 88.84 89.03 88.84 89.03 224 +0.46(+0.52%)
Oct 07, 2020 88.25 88.57 88.25 88.57 813 +1.50(+1.73%)
Oct 06, 2020 88.40 88.40 86.95 87.06 433 -1.21(-1.37%)
Oct 05, 2020 88.01 88.28 87.95 88.28 259 +1.48(+1.70%)
Oct 02, 2020 86.80 86.80 86.80 86.80 100 -0.87(-0.99%)
Oct 01, 2020 87.63 87.67 87.63 87.67 269 +0.02(+0.02%)
Sep 30, 2020 87.77 88.08 87.65 87.65 781 +0.87(+1.00%)
Sep 29, 2020 86.89 86.89 86.60 86.78 2,050 -0.32(-0.37%)
Sep 28, 2020 87.04 87.10 87.02 87.09 815 +1.23(+1.43%)
Sep 25, 2020 85.56 85.86 85.56 85.86 201 +1.32(+1.57%)
Sep 24, 2020 84.54 84.54 84.54 84.54 65 +0.44(+0.52%)
Sep 23, 2020 86.10 86.10 84.10 84.10 530 -1.99(-2.31%)
Sep 22, 2020 85.03 86.09 85.03 86.09 5,505 +1.09(+1.28%)
Sep 21, 2020 83.90 85.00 83.90 85.00 451 -0.79(-0.92%)
Sep 18, 2020 86.44 86.59 84.91 85.79 603 -0.74(-0.85%)
Sep 17, 2020 85.91 86.52 85.91 86.52 218 -0.82(-0.94%)
Sep 16, 2020 87.35 87.35 87.35 87.35 40 -0.47(-0.54%)
Sep 15, 2020 88.29 88.42 87.82 87.82 2,092 +0.07(+0.08%)
Sep 14, 2020 87.69 88.34 87.60 87.75 6,284 +1.00(+1.16%)
Sep 11, 2020 87.42 87.42 86.75 86.75 402 -0.07(-0.08%)
Sep 10, 2020 88.73 88.73 86.81 86.81 479 -1.63(-1.84%)
Sep 09, 2020 87.96 88.60 87.80 88.44 1,098 +2.02(+2.33%)
Sep 08, 2020 86.42 87.35 86.42 86.42 730 -2.63(-2.96%)
Sep 04, 2020 88.96 89.06 87.49 89.06 1,913 -0.69(-0.76%)
Sep 03, 2020 91.33 91.33 89.34 89.74 1,636 -3.39(-3.64%)
Sep 02, 2020 92.44 93.13 92.44 93.13 1,789 +1.36(+1.48%)
Sep 01, 2020 91.54 91.78 91.48 91.78 1,849 +0.56(+0.62%)
Aug 31, 2020 91.17 91.55 91.17 91.21 721 -0.20(-0.22%)
Aug 28, 2020 91.28 91.42 91.18 91.42 906 +0.24(+0.26%)
Aug 27, 2020 91.39 91.44 91.18 91.18 1,134 +0.22(+0.24%)
Aug 26, 2020 90.96 90.96 90.96 90.96 6 +0.61(+0.68%)
Aug 25, 2020 90.09 90.35 90.09 90.35 1,513 +0.29(+0.32%)
Aug 24, 2020 89.84 90.07 89.84 90.07 313 +0.65(+0.73%)
Aug 21, 2020 89.18 89.41 89.06 89.41 1,812 +0.39(+0.44%)
Aug 20, 2020 88.94 89.11 88.94 89.02 795 +0.32(+0.36%)
Aug 19, 2020 88.70 88.70 88.70 88.70 298 -0.16(-0.17%)
Aug 18, 2020 88.55 88.86 88.55 88.86 291 +0.26(+0.29%)
Aug 17, 2020 88.64 88.64 88.60 88.60 394 +0.13(+0.14%)
Aug 14, 2020 88.49 88.54 88.27 88.47 1,510 -0.03(-0.04%)
Aug 13, 2020 88.50 88.79 88.50 88.50 605 -0.15(-0.17%)
Aug 12, 2020 88.65 88.65 88.65 88.65 58 +1.33(+1.53%)
Aug 11, 2020 88.27 88.27 87.32 87.32 492 -0.85(-0.96%)
Aug 10, 2020 88.02 88.19 88.00 88.17 7,856 +0.31(+0.35%)
Aug 07, 2020 87.87 87.87 87.79 87.86 705 +0.21(+0.24%)
Aug 06, 2020 87.13 87.64 87.13 87.64 212 +0.46(+0.53%)
Aug 05, 2020 87.20 87.20 87.18 87.18 427 +0.40(+0.46%)
Aug 04, 2020 86.67 86.78 86.67 86.78 2,465 +0.12(+0.14%)
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.