SPDR MFS Systematic Core Equity ETF Historical Stock Prices

(ETF)
SYE 
$66.1473
*  
unch
unch
Get SYE Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading SYE now


Community Rating:
View:    SYE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 66.1473 0
02/17/2017 66.1473 66.1473 66.1473 66.1473 00
02/16/2017 66.1473 66.1473 66.1473 66.1473 106
02/15/2017 66.06 66.1325 66.06 66.1325 756
02/14/2017 65.796 65.796 65.796 65.796 294
02/13/2017 65.41 65.6699 65.41 65.6699 1,388
02/10/2017 65.1805 65.24 65.1805 65.24 200
02/09/2017 64.6683 64.6683 64.6683 64.6683 00
02/08/2017 64.6683 64.6683 64.6683 64.6683 00
02/07/2017 64.6852 64.72 64.6611 64.6683 1,045
02/06/2017 64.63 64.63 64.5655 64.5755 924
02/03/2017 64.2737 64.2737 64.2737 64.2737 00
02/02/2017 64.2737 64.2737 64.2737 64.2737 100
02/01/2017 64.4 64.4 64.4 64.4 00
01/31/2017 64.4 64.4 64.4 64.4 00
01/30/2017 64.4 64.4 64.4 64.4 00
01/27/2017 64.4 64.4 64.4 64.4 165
01/26/2017 64.12 64.5345 64.12 64.5031 1,488
01/25/2017 63.861 63.861 63.861 63.861 00
01/24/2017 63.9239 63.9239 63.861 63.861 488
01/23/2017 63.34 63.34 63.34 63.34 405
01/20/2017 63.48 63.48 63.48 63.48 00
01/19/2017 63.48 63.48 63.48 63.48 00
01/18/2017 63.44 63.5454 63.44 63.48 2,657
01/17/2017 63.6326 63.6326 63.6326 63.6326 00
01/13/2017 63.6454 63.6454 63.6326 63.6326 487
01/12/2017 63.3601 63.5299 63.3601 63.5299 1,270
01/11/2017 63.5403 63.5403 63.53 63.53 497
01/10/2017 63.95 63.95 63.95 63.95 00
01/09/2017 63.95 63.95 63.95 63.95 00
01/06/2017 63.69 63.95 63.62 63.95 787
01/05/2017 63.54 63.54 63.5142 63.5142 1,011
01/04/2017 63.03 63.63 63.03 63.61 1,000
01/03/2017 62.901 62.9747 62.901 62.9747 1,056
12/30/2016 63.01 63.01 62.54 62.54 679
12/29/2016 63.12 63.12 62.86 62.94 965
12/28/2016 63.54 63.54 63.54 63.54 00
12/27/2016 63.54 63.54 63.54 63.54 00
12/23/2016 63.51 63.54 63.51 63.54 317
12/22/2016 63.63 63.66 63.63 63.66 620
12/21/2016 63.85 63.99 63.78 63.78 22,551
12/20/2016 63.914 63.914 63.914 63.914 855
12/19/2016 63.764 63.764 63.764 63.764 00
12/16/2016 63.764 63.764 63.764 63.764 00
12/15/2016 63.764 63.764 63.764 63.764 00
12/14/2016 64.216 64.27 63.764 63.764 2,068
12/13/2016 63.59 63.59 63.59 63.59 00
12/12/2016 63.59 63.59 63.59 63.59 00
12/09/2016 63.59 63.59 63.59 63.59 00
12/08/2016 63.58 63.59 63.57 63.59 3,850
12/07/2016 62.548 62.548 62.548 62.548 00
12/06/2016 62.548 62.548 62.548 62.548 100
12/05/2016 62.16 62.16 62.16 62.16 00
12/02/2016 62.16 62.16 62.16 62.16 00
12/01/2016 62.16 62.16 62.16 62.16 00
11/30/2016 62.16 62.16 62.16 62.16 00
11/29/2016 62.16 62.16 62.16 62.16 00
11/28/2016 62.16 62.16 62.16 62.16 00
11/25/2016 62.16 62.16 62.16 62.16 00
11/23/2016 62.16 62.16 62.16 62.16 734
11/22/2016 62.2079 62.2079 62.2079 62.2079 400
11/21/2016 62.088 62.088 62 62.068 775
11/18/2016 61.85 61.85 61.85 61.85 00
11/17/2016 61.85 61.85 61.85 61.85 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?