Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

MFS Active Core Plus Bond ETF MFSB

Full chart Compare
Set alert

Price alert · MFSB

All alert types
23.99 USD -0.04 (-0.17%)

Regular-session close

23.99 0.00 0.00%

After hours · Nov 13, 4:01 PM ET

23.98 Day range 24.04
23.79 52-week range 25.54
YTD
-4.88%
1 year
-4.99%

MFSB price history

MFSB daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202623.9824.0323.9823.99-0.04-0.17%240,940
Nov 12, 202624.1424.1424.0124.03-0.13-0.54%1,607,400
Nov 11, 202624.1524.1824.1124.160.000.00%251,300
Nov 10, 202624.1924.2024.1224.16-0.16-0.66%402,900
Nov 9, 202624.3324.3524.3124.32+0.03+0.12%250,700
Nov 6, 202624.2924.3424.2624.29-0.06-0.25%948,400
Nov 5, 202624.2724.3624.2524.35+0.05+0.21%652,600
Nov 4, 202624.2124.3124.2024.30+0.13+0.54%1,238,600
Nov 3, 202624.1924.2224.1624.17-0.05-0.21%1,915,500
Nov 2, 202624.2324.2724.2124.22+0.04+0.17%155,800
Oct 30, 202624.2024.2224.1624.18-0.10-0.41%156,600
Oct 29, 202624.2524.3024.2024.28+0.09+0.37%272,300
Oct 28, 202624.2324.2524.1624.19-0.06-0.25%159,100
Oct 27, 202624.2324.2524.1924.25+0.01+0.04%366,900
Oct 26, 202624.2324.2624.2224.24+0.05+0.21%208,000
Oct 23, 202624.2124.2324.1824.19-0.05-0.21%2,522,500
Oct 22, 202624.1224.2524.1024.24+0.18+0.75%271,000
Oct 21, 202624.0724.0824.0024.06+0.03+0.12%192,100
Oct 20, 202624.0224.0924.0124.03+0.04+0.17%312,900
Oct 19, 202624.0524.0623.9723.99-0.07-0.29%147,300
Oct 16, 202624.0524.1124.0224.06-0.03-0.12%118,300
Oct 15, 202624.0524.1324.0524.09+0.14+0.58%151,200
Oct 14, 202623.8323.9823.8123.95+0.02+0.08%1,722,800
Oct 13, 202623.9423.9523.8923.93+0.01+0.04%318,300
Oct 12, 202623.9023.9823.8723.92+0.02+0.08%180,300
Oct 9, 202623.8923.9123.8323.90+0.01+0.04%2,107,700
Oct 8, 202623.8123.9123.8023.89+0.06+0.25%208,800
Oct 7, 202623.7323.8523.7323.83-0.01-0.04%650,500
Oct 6, 202623.8123.8623.8023.84+0.05+0.21%195,500
Oct 5, 202623.7923.7923.7323.79-0.02-0.08%241,500
Oct 2, 202623.8723.9023.7823.81-0.01-0.04%163,600
Oct 1, 202623.7323.8523.6823.82+0.03+0.13%219,700
Sep 30, 202623.8423.8423.7323.79-0.13-0.54%508,900
Sep 29, 202623.9323.9323.8723.92-0.01-0.04%183,200
Sep 28, 202623.9623.9723.9023.93-0.14-0.58%119,300
Sep 25, 202624.0324.0823.9724.07+0.02+0.08%122,000
Sep 24, 202624.1524.1724.0324.05-0.12-0.50%95,500
Sep 23, 202624.3024.3024.1224.17-0.19-0.78%346,500
Sep 22, 202624.3624.4324.3224.36+0.02+0.08%135,000
Sep 21, 202624.3324.3524.3224.34+0.06+0.25%84,400
Sep 18, 202624.3024.3024.2724.28-0.10-0.41%115,700
Sep 17, 202624.3424.3824.3224.38+0.12+0.49%86,800
Sep 16, 202624.2924.3424.2424.26+0.03+0.12%126,400
Sep 15, 202624.2524.2724.2324.23-0.04-0.16%400,700
Sep 14, 202624.2724.3324.2324.27-0.02-0.08%361,600
Sep 11, 202624.3524.3524.2824.29-0.01-0.04%180,600
Sep 10, 202624.3624.3624.2824.30-0.14-0.57%126,000
Sep 9, 202624.5124.5224.4424.44-0.08-0.33%133,300
Sep 8, 202624.5324.5324.4924.520.000.00%230,200
Sep 4, 202624.5224.5524.5224.520.000.00%88,700
Sep 3, 202624.5324.5524.5124.52+0.02+0.08%109,500
Sep 2, 202624.4824.5024.4624.50+0.03+0.12%179,100
Sep 1, 202624.5024.5324.4524.47-0.08-0.33%115,900
Aug 31, 202624.5324.5524.5024.55-0.12-0.49%121,400
Aug 28, 202624.7024.7524.6524.67-0.07-0.28%80,600
Aug 27, 202624.7024.7424.7024.74-0.01-0.04%75,700
Aug 26, 202624.7224.7524.7024.75-0.03-0.12%80,900
Aug 25, 202624.7124.7824.7124.78+0.11+0.45%116,200
Aug 24, 202624.6424.6724.6424.67+0.04+0.16%84,600
Aug 21, 202624.6224.6324.6024.63-0.02-0.08%320,900
Aug 20, 202624.6224.6624.6124.65-0.05-0.20%66,900
Aug 19, 202624.6724.7124.6724.70+0.12+0.49%65,300
Aug 18, 202624.5524.6024.5524.58-0.02-0.08%123,400
Aug 17, 202624.6224.6424.5824.60-0.05-0.20%87,600
Aug 14, 202624.6824.6824.6324.65-0.06-0.24%72,100

65 days, newest first. Daily bars as drawn on the MFSB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.