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 (%)
Mar 31, 2015 58.17 58.00 58.00 58.00 700 -0.66(-1.13%)
Mar 30, 2015 58.60 58.66 58.60 58.66 323 +0.10(+0.17%)
Mar 18, 2015 57.78 58.56 58.56 58.56 2,100 +1.34(+2.34%)
Mar 13, 2015 57.22 57.22 57.22 57.22 300 -0.18(-0.32%)
Mar 12, 2015 57.40 57.40 57.40 57.40 319 -0.60(-1.03%)
Mar 09, 2015 58.00 58.00 58.00 58.00 3 -0.19(-0.33%)
Mar 04, 2015 58.06 58.19 58.06 58.19 5 -0.03(-0.05%)
Mar 03, 2015 58.23 58.45 58.22 58.22 700 -0.23(-0.40%)
Mar 02, 2015 58.25 58.45 58.25 58.45 1,944 -0.11(-0.19%)
Feb 27, 2015 58.52 58.56 58.52 58.56 338 +0.11(+0.19%)
Feb 26, 2015 58.45 58.45 58.45 58.45 201 -0.30(-0.51%)
Feb 24, 2015 58.75 58.75 58.75 58.75 8 +0.76(+1.31%)
Feb 20, 2015 58.03 58.03 57.99 57.99 51 -0.11(-0.19%)
Feb 17, 2015 58.10 58.10 58.10 58.10 400 +0.20(+0.34%)
Feb 13, 2015 57.91 57.90 57.90 57.90 1,800 +0.10(+0.17%)
Feb 12, 2015 57.80 57.80 57.80 57.80 250 +0.51(+0.89%)
Feb 10, 2015 56.85 57.29 56.82 57.29 5 +0.48(+0.84%)
Feb 09, 2015 56.77 56.81 56.60 56.81 3,725 -0.53(-0.92%)
Feb 06, 2015 57.46 57.46 57.34 57.34 358 +0.57(+1.00%)
Feb 04, 2015 56.83 56.77 56.77 56.77 300 +0.85(+1.52%)
Jan 30, 2015 55.92 55.92 55.92 55.92 100 +0.09(+0.16%)
Jan 28, 2015 56.40 56.48 55.83 55.83 80 -0.61(-1.08%)
Jan 22, 2015 56.44 56.44 56.44 56.44 300 +0.93(+1.68%)
Jan 20, 2015 55.50 55.51 55.40 55.51 14 -0.31(-0.56%)
Jan 16, 2015 55.30 55.82 55.30 55.82 1,029 +0.71(+1.28%)
Jan 15, 2015 55.11 55.11 55.11 55.11 335 -0.19(-0.34%)
Jan 14, 2015 55.30 55.30 55.30 55.30 322 -1.20(-2.13%)
Jan 13, 2015 56.50 56.50 56.50 56.50 603 +0.50(+0.89%)
Dec 16, 2014 56.00 56.00 56.00 56.00 104 -0.71(-1.25%)
Dec 12, 2014 57.00 56.71 56.71 56.71 1,000 -1.34(-2.31%)
Dec 08, 2014 58.39 58.53 58.05 58.05 20 -0.05(-0.09%)
Dec 03, 2014 58.10 58.10 58.10 58.10 20 +0.04(+0.07%)
Dec 02, 2014 57.83 58.08 57.83 58.06 1,000 +0.49(+0.85%)
Nov 21, 2014 57.73 57.73 57.57 57.57 2 +0.31(+0.54%)
Nov 19, 2014 57.26 57.26 57.26 57.26 49 +0.33(+0.58%)
Nov 14, 2014 56.93 56.93 56.93 56.93 100 -0.07(-0.12%)
Nov 12, 2014 56.80 57.00 56.76 57.00 14 +0.19(+0.34%)
Nov 10, 2014 56.90 56.96 56.79 56.81 68 +0.13(+0.23%)
Nov 07, 2014 56.64 56.82 56.58 56.68 3,918 +0.48(+0.86%)
Nov 04, 2014 56.52 56.52 56.20 56.20 8 -0.40(-0.71%)
Nov 03, 2014 56.62 56.64 56.38 56.60 8,040 +1.97(+3.60%)
Oct 09, 2014 54.63 54.63 54.63 54.63 18 +0.04(+0.07%)
Oct 08, 2014 54.59 54.59 54.59 54.59 155 +0.45(+0.83%)
Oct 07, 2014 54.34 54.52 54.14 54.14 524 -0.51(-0.93%)
Oct 03, 2014 54.65 54.65 54.65 54.65 300 +1.02(+1.90%)
Oct 02, 2014 53.89 53.89 53.63 53.63 450 -0.80(-1.47%)
Oct 01, 2014 54.43 54.43 54.43 54.43 171 -0.53(-0.96%)
Sep 29, 2014 54.96 54.96 54.96 54.96 1 -0.52(-0.94%)
Sep 25, 2014 55.48 55.48 55.48 55.48 0 +0.00(+0.00%)
Sep 23, 2014 55.48 55.48 55.48 55.48 100 -0.59(-1.05%)
Sep 22, 2014 56.07 56.07 56.07 56.07 176 -0.00(-0.00%)
Sep 19, 2014 56.07 56.07 56.07 56.07 200 +0.59(+1.07%)
Sep 17, 2014 55.42 55.48 55.48 55.48 800 -0.03(-0.05%)
Sep 08, 2014 55.51 55.51 55.51 55.51 0 +0.00(+0.00%)
Sep 02, 2014 55.51 55.51 55.51 55.51 100 -0.14(-0.25%)
Aug 29, 2014 55.65 55.65 55.65 55.65 400 +0.31(+0.56%)
Aug 27, 2014 55.34 55.34 55.34 55.34 100 -0.05(-0.09%)
Aug 26, 2014 55.22 55.39 55.22 55.39 1,000 +0.15(+0.27%)
Aug 25, 2014 55.17 55.32 54.97 55.24 14,700 +0.11(+0.20%)
Aug 22, 2014 55.13 55.13 55.13 55.13 100 +0.13(+0.23%)
Aug 21, 2014 55.17 55.22 54.95 55.00 1,930 +0.22(+0.40%)
Aug 19, 2014 54.25 54.78 54.78 54.78 400 +2.00(+3.79%)
Aug 05, 2014 52.99 52.78 52.78 52.78 5,300 -0.47(-0.88%)
Aug 04, 2014 53.23 53.25 53.23 53.25 14,600 -0.91(-1.68%)
Jul 16, 2014 54.16 54.16 54.16 54.16 300 +0.33(+0.62%)
Jul 14, 2014 53.83 53.83 53.83 53.83 0 +0.00(+0.00%)
Jul 11, 2014 53.83 53.83 53.83 53.83 200 +0.16(+0.30%)
Jul 10, 2014 53.67 53.67 53.67 53.67 200 +0.01(+0.01%)
Jul 08, 2014 53.66 53.66 53.66 53.66 0 +0.00(+0.00%)
Jun 17, 2014 53.66 53.66 53.66 53.66 0 +0.00(+0.00%)
Jun 11, 2014 53.76 53.66 53.66 53.66 800 +1.85(+3.57%)
May 28, 2014 51.81 51.81 51.81 51.81 0 +0.00(+0.00%)
May 19, 2014 51.81 51.81 51.81 51.81 500 +0.25(+0.48%)
May 16, 2014 51.58 51.58 51.54 51.56 1,500 -0.69(-1.32%)
May 13, 2014 52.29 52.25 52.25 52.25 9,600 +0.14(+0.27%)
May 12, 2014 52.10 52.15 52.05 52.11 11,401 +0.52(+1.01%)
May 09, 2014 51.56 51.59 51.52 51.59 400 +0.10(+0.19%)
May 08, 2014 51.58 51.58 51.49 51.49 500 +0.05(+0.10%)
May 07, 2014 51.48 51.48 51.44 51.44 200 -0.04(-0.08%)
May 06, 2014 51.77 51.81 51.48 51.48 6,614 -0.39(-0.75%)
May 05, 2014 51.42 51.92 51.42 51.87 26,702 +0.30(+0.58%)
Apr 30, 2014 51.57 51.57 51.57 51.57 0 +0.47(+0.92%)
Apr 28, 2014 51.10 51.10 51.10 51.10 0 +0.00(+0.00%)
Apr 25, 2014 51.17 51.23 51.09 51.10 15,500 -0.43(-0.83%)
Apr 24, 2014 51.48 51.54 51.43 51.53 11,500 +0.64(+1.26%)
Apr 22, 2014 50.89 50.89 50.89 50.89 0 +0.00(+0.00%)
Apr 21, 2014 50.89 50.89 50.89 50.89 20 +0.00(+0.00%)
Apr 15, 2014 50.89 50.89 50.89 50.89 0 +0.00(+0.00%)
Apr 11, 2014 50.89 50.89 50.89 50.89 0 +0.00(+0.00%)
Apr 10, 2014 50.89 50.89 50.89 50.89 1 +0.00(+0.00%)
Apr 08, 2014 50.89 50.89 50.89 50.89 500 +0.59(+1.17%)
Apr 07, 2014 50.15 50.30 50.30 50.30 6 +0.00(+0.00%)
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.