Quantcast

SPDR MFS Systematic Core Equity ETF Historical Stock Prices

(ETF)
SYE 
$77.9491
*  
0.3207
0.41%
Get SYE Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading SYE now


Community Rating:
View:    SYE After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

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 77.9491 77.9491 77.9491 261
10/12/2018 77.9254 77.9254 77.2941 77.6284 6,585
10/11/2018 78.08 78.28 77.34 77.34 4,864
10/10/2018 80.185 80.185 79.3699 79.3699 1,484
10/09/2018 81.56 81.56 81.03 81.21 3,364
10/08/2018 81.12 81.12 80.61 80.79 5,454
10/05/2018 81.16 81.57 80.94 80.94 1,686
10/04/2018 82.34 82.34 81.0697 81.0697 1,110
10/03/2018 82.39 82.39 81.8593 81.9999 4,852
10/02/2018 82 82.05 81.78 81.78 3,600
10/01/2018 81.28 81.85 81.28 81.682 4,915
09/28/2018 81.3699 81.38 81.2253 81.2563 2,231
09/27/2018 81.1105 81.1105 81.1105 81.1105 267
09/26/2018 81.268 81.43 81.1616 81.1616 1,381
09/25/2018 81.2664 81.2664 81.105 81.105 437
09/24/2018 81.17 81.17 81.15 81.15 968
09/21/2018 81.7715 81.7715 81.6305 81.6305 1,108
09/20/2018 81.6333 82.02 81.6333 82.0099 1,488
09/19/2018 81.19 81.19 81.19 81.19 964
09/18/2018 81.2 81.5699 81.2 81.56 1,198
09/17/2018 80.8837 80.93 80.791 80.791 1,819
09/14/2018 81.17 81.1701 81.0008 81.0008 686
09/13/2018 80.8199 80.98 80.8199 80.98 864
09/12/2018 79.91 80.4374 79.91 80.26 985
09/11/2018 80.265 80.265 80.21 80.21 842
09/10/2018 80.1117 80.2406 80.1117 80.2406 845
09/07/2018 80.11 80.12 79.9436 80.065 1,228
09/06/2018 80.1535 80.1535 80.1535 80.1535 319
09/05/2018 80.27 80.27 80.27 80.27 391
09/04/2018 80.47 80.47 80.39 80.39 511
08/31/2018 80.8448 80.8448 80.6509 80.6509 665
08/30/2018 80.68 80.82 80.6 80.6 674
08/29/2018 80.52 80.52 80.52 80.52 00
08/28/2018 80.7 80.7 80.52 80.52 829
08/27/2018 80.14 80.46 80.14 80.46 1,458
08/24/2018 80.0553 80.0553 79.9274 79.9274 810
08/23/2018 79.688 79.688 79.56 79.635 1,924
08/22/2018 79.8153 79.8153 79.8 79.8 833
08/21/2018 79.894 80.13 79.82 79.82 4,004
08/20/2018 79.76 79.76 79.5805 79.69 1,611
08/17/2018 79.1993 79.1993 79.1993 79.1993 395
08/16/2018 78.85 79.21 78.85 79.21 688
08/15/2018 78.1 78.1 78.1 78.1 332
08/14/2018 78.61 78.72 78.4432 78.72 2,111
08/13/2018 78.17 78.45 78.01 78.01 12,811
08/10/2018 78.49 78.58 78.3 78.565 6,030
08/09/2018 78.9064 79.08 78.9064 78.96 1,239
08/08/2018 79.0617 79.0617 78.85 78.85 1,733
08/07/2018 79.1259 79.24 79.0465 79.0469 1,904
08/06/2018 78.42 78.42 78.42 78.42 00
08/03/2018 78.25 78.42 78.21 78.42 1,574
08/02/2018 77.7398 77.7398 77.7398 77.7398 00
08/01/2018 77.66 77.7758 77.62 77.7398 3,905
07/31/2018 77.6903 77.926 77.6903 77.85 3,275
07/30/2018 77.78 77.78 77.29 77.44 5,229
07/27/2018 78.19 78.19 77.71 77.91 1,019
07/26/2018 78.3398 78.3398 78.3398 78.3398 00
07/25/2018 78.11 78.3398 78.11 78.3398 413
07/24/2018 78.01 78.3 78 78 1,284
07/23/2018 77.72 77.72 77.6661 77.6661 455
07/20/2018 77.46 77.53 77.46 77.53 1,755
07/19/2018 77.79 77.79 77.4898 77.5752 1,470
07/18/2018 77.64 77.8151 77.64 77.7862 1,128
07/17/2018 77.5515 77.7519 77.5515 77.7519 661
07/16/2018 77.79 77.79 77.435 77.435 1,620
07/13/2018 77.6299 77.68 77.5782 77.68 894
07/12/2018 77.2399 77.2399 77.2399 77.2399 457
*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?

Smart Portfolio