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 23, 2016 62.16 62.16 62.16 0 -0.05(-0.08%)
Nov 22, 2016 62.21 62.21 62.21 62.21 400 +0.14(+0.23%)
Nov 21, 2016 62.09 62.09 62.00 62.07 775 +0.22(+0.35%)
Nov 16, 2016 61.85 61.85 61.85 0 +0.27(+0.44%)
Nov 14, 2016 61.58 39 +0.22(+0.36%)
Nov 11, 2016 61.85 61.85 61.27 61.36 462 -0.43(-0.70%)
Nov 10, 2016 61.80 61.80 61.80 61.80 100 +1.64(+2.72%)
Nov 07, 2016 60.16 50 +1.23(+2.09%)
Nov 03, 2016 58.93 58.93 58.93 0 -0.54(-0.91%)
Nov 01, 2016 59.47 1 -0.32(-0.54%)
Oct 31, 2016 59.50 59.79 59.50 59.79 1,604 -0.24(-0.40%)
Oct 24, 2016 60.03 60.03 60.03 0 +0.03(+0.05%)
Oct 14, 2016 60.00 60.00 60.00 60.00 4 -0.35(-0.58%)
Oct 03, 2016 60.35 60.35 60.35 60.35 0 +0.00(+0.00%)
Sep 30, 2016 60.30 60.43 60.30 60.35 91 -0.23(-0.38%)
Sep 29, 2016 60.58 60.58 60.58 60.58 188 -0.37(-0.61%)
Sep 28, 2016 60.95 60.95 60.95 60.95 0 +0.00(+0.00%)
Sep 27, 2016 60.95 60.95 60.95 60.95 89 +0.00(+0.00%)
Sep 23, 2016 60.72 60.95 60.95 60.95 3,900 +0.61(+1.00%)
Sep 21, 2016 60.36 60.36 60.35 60.34 30 +0.13(+0.21%)
Sep 20, 2016 60.22 60.22 60.22 60.22 216 -0.10(-0.17%)
Sep 19, 2016 60.32 60.32 60.32 60.32 1,000 +0.32(+0.53%)
Sep 16, 2016 59.99 60.00 59.85 60.00 451 +0.11(+0.18%)
Sep 15, 2016 59.72 59.90 59.72 59.89 742 +0.33(+0.56%)
Sep 14, 2016 59.56 59.56 59.56 59.56 186 +0.36(+0.61%)
Sep 12, 2016 59.28 59.20 59.20 59.20 300 -1.47(-2.42%)
Sep 02, 2016 60.66 60.66 60.66 60.66 2 +0.44(+0.73%)
Aug 25, 2016 60.22 60.22 60.22 60.22 200 -0.51(-0.83%)
Aug 23, 2016 60.73 60.73 60.73 60.73 18 +0.48(+0.79%)
Aug 19, 2016 60.28 60.25 60.25 60.25 800 +0.01(+0.02%)
Aug 18, 2016 60.21 60.24 60.21 60.24 352 -0.20(-0.34%)
Aug 15, 2016 60.38 60.44 60.44 60.44 1,000 +0.35(+0.59%)
Aug 12, 2016 60.35 60.35 60.09 60.09 472 +0.21(+0.34%)
Aug 10, 2016 59.96 60.13 59.88 59.88 208 -0.38(-0.62%)
Aug 09, 2016 60.27 60.27 60.26 60.26 430 +0.96(+1.62%)
Aug 03, 2016 59.31 59.30 59.30 59.30 500 -0.65(-1.08%)
Jul 26, 2016 59.89 59.95 59.89 59.95 10 +0.05(+0.08%)
Jul 25, 2016 59.87 59.93 59.87 59.90 460 -0.26(-0.42%)
Jul 22, 2016 60.16 60.16 60.16 60.16 204 +0.11(+0.18%)
Jul 21, 2016 59.92 60.05 59.92 60.05 200 +0.45(+0.76%)
Jul 19, 2016 59.58 59.60 59.58 59.60 126 -0.18(-0.30%)
Jul 18, 2016 59.78 59.78 59.78 59.78 294 +0.01(+0.01%)
Jul 14, 2016 59.83 59.83 59.77 59.77 3 +0.37(+0.62%)
Jul 13, 2016 59.41 59.41 59.41 59.41 169 +0.23(+0.38%)
Jul 11, 2016 59.18 59.18 59.18 59.18 225 +1.31(+2.27%)
Jul 06, 2016 57.87 57.87 57.87 57.87 196 +2.07(+3.72%)
Jun 27, 2016 55.79 55.79 55.79 55.79 20 -2.18(-3.76%)
Jun 20, 2016 57.97 57.97 57.97 57.97 37 +0.53(+0.92%)
Jun 16, 2016 57.44 57.44 57.44 57.44 100 -1.32(-2.25%)
Jun 09, 2016 58.84 58.90 58.70 58.76 50 -0.42(-0.71%)
Jun 07, 2016 59.30 59.36 59.18 59.18 67 +0.17(+0.30%)
Jun 06, 2016 58.94 59.03 58.94 59.01 4,000 +0.48(+0.82%)
Jun 03, 2016 58.28 58.53 58.27 58.53 1,653 -0.13(-0.22%)
Jun 01, 2016 58.65 58.66 58.66 58.66 1,200 +0.20(+0.35%)
May 27, 2016 58.46 58.46 58.46 58.46 100 +0.35(+0.59%)
May 26, 2016 58.11 58.11 58.11 58.11 200 +0.46(+0.80%)
May 24, 2016 57.60 57.70 57.60 57.65 110 +0.42(+0.73%)
May 23, 2016 57.23 57.23 57.23 57.23 400 +0.41(+0.71%)
May 19, 2016 56.82 56.82 56.82 56.82 5 -0.36(-0.62%)
May 18, 2016 57.25 57.41 56.89 57.18 4,119 -0.20(-0.35%)
May 16, 2016 57.38 57.38 57.38 57.38 100 +0.18(+0.32%)
May 13, 2016 57.20 57.20 57.20 57.20 380 -0.12(-0.21%)
May 12, 2016 57.61 57.61 57.32 57.32 215 -0.37(-0.64%)
May 11, 2016 57.99 58.05 57.47 57.69 6,661 -0.24(-0.41%)
May 10, 2016 57.91 57.93 57.91 57.93 926 +0.85(+1.49%)
May 06, 2016 56.99 57.08 56.81 57.08 38 +0.22(+0.39%)
May 05, 2016 57.14 57.18 56.86 56.86 6,580 -0.14(-0.25%)
May 04, 2016 56.86 57.22 56.82 57.00 12,002 -0.30(-0.52%)
May 03, 2016 57.40 57.76 57.30 57.30 4,726 -0.06(-0.10%)
Apr 29, 2016 57.36 57.36 57.36 57.36 300 -1.02(-1.75%)
Apr 26, 2016 58.55 58.38 58.38 58.38 5,900 +0.08(+0.14%)
Apr 25, 2016 58.20 58.37 58.04 58.30 1,260 +0.03(+0.05%)
Apr 21, 2016 58.46 58.62 58.27 58.27 34 -0.68(-1.16%)
Apr 20, 2016 58.95 58.95 58.95 58.95 193 +0.47(+0.81%)
Apr 19, 2016 58.52 58.65 58.42 58.48 2,477 -0.01(-0.02%)
Apr 18, 2016 58.00 58.49 58.00 58.49 1,098 +0.49(+0.85%)
Apr 15, 2016 58.00 58.00 58.00 58.00 306 -0.33(-0.57%)
Apr 14, 2016 58.33 58.33 58.33 58.33 204 +0.72(+1.25%)
Apr 12, 2016 57.63 57.83 57.61 57.62 34 +0.16(+0.28%)
Apr 11, 2016 57.37 57.46 57.37 57.46 209 -0.01(-0.03%)
Apr 08, 2016 57.47 57.47 57.47 57.47 402 +0.58(+1.02%)
Apr 07, 2016 56.89 56.89 56.89 56.89 767 -0.79(-1.37%)
Apr 06, 2016 57.68 57.68 57.68 57.68 410 -0.01(-0.02%)
Apr 04, 2016 57.85 57.85 57.68 57.69 75 -0.14(-0.24%)
Mar 30, 2016 58.00 57.83 57.83 57.83 2,000 +0.36(+0.63%)
Mar 29, 2016 57.40 57.47 57.39 57.47 1,006 +0.56(+0.98%)
Mar 24, 2016 56.63 56.91 56.91 56.91 1,700 -0.02(-0.04%)
Mar 23, 2016 56.92 57.03 56.92 56.93 2,692 -0.32(-0.56%)
Mar 22, 2016 57.25 57.25 57.25 57.25 519 -0.07(-0.12%)
Mar 21, 2016 57.04 57.39 57.04 57.32 400 -0.28(-0.49%)
Mar 18, 2016 57.60 57.60 57.60 57.60 175 +0.61(+1.07%)
Mar 17, 2016 56.99 56.99 56.99 56.99 300 +0.50(+0.88%)
Mar 11, 2016 56.49 56.49 56.49 56.49 100 +0.72(+1.29%)
Mar 09, 2016 55.75 55.77 55.75 55.77 100 +0.01(+0.02%)
Mar 08, 2016 55.65 55.76 55.65 55.76 450 -0.10(-0.19%)
Mar 07, 2016 55.86 55.86 55.86 55.86 150 +0.19(+0.34%)
Mar 04, 2016 55.67 55.67 55.67 55.67 361 +0.95(+1.74%)
Feb 29, 2016 54.72 54.72 54.72 54.72 800 +1.02(+1.90%)
Feb 24, 2016 53.70 53.70 53.70 53.70 85 -0.18(-0.33%)
Feb 23, 2016 53.78 53.88 53.78 53.88 378 -0.41(-0.76%)
Feb 22, 2016 54.25 54.30 54.25 54.29 660 +0.87(+1.63%)
Feb 19, 2016 53.42 53.42 53.42 53.42 487 -0.21(-0.39%)
Feb 18, 2016 53.63 53.63 53.63 53.63 100 +0.04(+0.07%)
Feb 17, 2016 53.42 53.75 53.42 53.59 1,544 +0.87(+1.65%)
Feb 16, 2016 50.64 52.89 50.64 52.72 4,352 +1.87(+3.68%)
Feb 11, 2016 50.68 50.85 50.85 50.85 800 -0.98(-1.89%)
Feb 10, 2016 51.83 51.83 51.83 51.83 523 +0.60(+1.17%)
Feb 08, 2016 50.95 51.23 50.95 51.23 7 -1.06(-2.02%)
Feb 05, 2016 52.18 52.29 52.18 52.29 485 -0.83(-1.57%)
Feb 04, 2016 53.27 53.27 53.12 53.12 794 -0.84(-1.56%)
Jan 29, 2016 53.95 53.96 53.95 53.96 93 +0.48(+0.90%)
Jan 28, 2016 54.02 54.02 53.48 53.48 355 -0.77(-1.41%)
Jan 27, 2016 54.57 54.57 54.24 54.24 756 +0.00(+0.01%)
Jan 26, 2016 54.24 54.24 54.24 54.24 114 +0.37(+0.69%)
Jan 25, 2016 54.28 54.28 53.87 53.87 705 -0.44(-0.81%)
Jan 22, 2016 54.77 54.77 54.31 54.31 2,812 +1.03(+1.92%)
Jan 20, 2016 52.08 53.31 51.56 53.28 114 +0.12(+0.23%)
Jan 19, 2016 52.95 53.16 52.95 53.16 864 -0.24(-0.45%)
Jan 15, 2016 53.40 53.40 53.40 53.40 500 -0.73(-1.35%)
Jan 14, 2016 53.42 54.13 53.29 54.13 1,436 -0.63(-1.15%)
Jan 13, 2016 54.76 54.76 54.76 54.76 244 -0.36(-0.65%)
Jan 12, 2016 55.54 55.54 55.12 55.12 1,011 +0.30(+0.55%)
Jan 11, 2016 54.74 54.82 53.98 54.82 1,372 +0.10(+0.18%)
Jan 08, 2016 55.51 55.56 54.72 54.72 3,715 -0.66(-1.19%)
Jan 07, 2016 55.81 55.81 55.38 55.38 1,030 -1.01(-1.79%)
Jan 06, 2016 56.69 56.71 56.35 56.39 3,591 -1.01(-1.76%)
Jan 05, 2016 57.30 57.40 57.16 57.40 1,181 +0.58(+1.03%)
Jan 04, 2016 56.66 56.83 56.61 56.82 5,085 -2.13(-3.62%)
Dec 31, 2015 58.95 58.95 58.95 58.95 200 +0.07(+0.12%)
Dec 30, 2015 59.07 60.32 58.88 58.88 8,795 -0.35(-0.59%)
Dec 29, 2015 59.29 60.33 58.93 59.23 6,783 -0.07(-0.12%)
Dec 28, 2015 60.05 60.05 59.01 59.30 7,889 -0.23(-0.39%)
Dec 24, 2015 59.53 59.53 59.53 59.53 300 +0.02(+0.03%)
Dec 23, 2015 59.20 59.51 59.20 59.51 423 +0.47(+0.80%)
Dec 22, 2015 58.68 59.04 58.68 59.04 991 +0.64(+1.10%)
Dec 21, 2015 58.57 58.57 58.40 58.40 860 +0.00(+0.00%)
Dec 18, 2015 58.32 58.48 58.22 58.40 4,967 -0.88(-1.48%)
Dec 17, 2015 59.74 59.74 59.25 59.28 703 +0.03(+0.05%)
Dec 16, 2015 59.28 59.29 58.94 59.25 4,408 +0.19(+0.31%)
Dec 15, 2015 58.91 59.18 58.73 59.06 3,579 +1.06(+1.84%)
Dec 14, 2015 57.84 58.00 57.61 58.00 3,322 -0.11(-0.19%)
Dec 11, 2015 58.15 58.15 58.11 58.11 793 -0.50(-0.86%)
Dec 09, 2015 59.39 58.61 58.61 58.61 1,500 -0.59(-0.99%)
Dec 08, 2015 58.84 59.40 58.84 59.20 1,545 -0.28(-0.47%)
Dec 07, 2015 59.48 59.48 59.48 59.48 100 -0.11(-0.18%)
Dec 04, 2015 59.59 59.59 59.59 59.59 350 +0.96(+1.63%)
Dec 03, 2015 59.00 59.00 58.47 58.63 1,025 -0.84(-1.41%)
Dec 02, 2015 59.47 59.47 59.47 59.47 177 -0.28(-0.47%)
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.