Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Buyback ETF SPDR (NY: SPYB )

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 (%)
Jan 29, 2016 39.08 39.08 39.08 39.08 1 +0.54(+1.40%)
Jan 28, 2016 38.60 38.60 38.54 38.54 405 -0.86(-2.17%)
Jan 27, 2016 39.39 39.39 39.39 39.39 184 +0.26(+0.67%)
Jan 26, 2016 39.04 39.13 39.04 39.13 594 +0.04(+0.09%)
Jan 22, 2016 39.05 39.09 39.09 39.09 431 +0.56(+1.44%)
Jan 21, 2016 38.38 38.54 38.38 38.54 244 +0.12(+0.31%)
Jan 20, 2016 37.49 38.42 37.49 38.42 1,205 -0.43(-1.10%)
Jan 19, 2016 38.84 38.84 38.84 38.84 433 -0.62(-1.58%)
Jan 14, 2016 39.03 39.47 39.47 39.47 647 +0.43(+1.11%)
Jan 13, 2016 39.05 39.18 39.03 39.03 1,465 -1.04(-2.59%)
Jan 12, 2016 40.24 40.24 40.07 40.07 1,914 +0.21(+0.53%)
Jan 08, 2016 40.36 40.36 39.86 39.86 28 -0.54(-1.33%)
Jan 07, 2016 40.51 40.77 40.40 40.40 1,296 -0.58(-1.42%)
Jan 06, 2016 41.28 41.28 40.98 40.98 269 -1.05(-2.49%)
Jan 05, 2016 42.16 42.16 42.03 42.03 539 +0.12(+0.29%)
Jan 04, 2016 41.78 41.91 41.78 41.91 746 -0.88(-2.06%)
Dec 31, 2015 42.76 42.79 42.79 42.79 1,079 -0.30(-0.68%)
Dec 30, 2015 43.18 43.18 43.08 43.08 2,482 -0.26(-0.60%)
Dec 29, 2015 43.23 43.35 43.23 43.35 1,257 +0.45(+1.04%)
Dec 28, 2015 42.90 42.90 42.90 42.90 109 -0.38(-0.88%)
Dec 24, 2015 43.18 43.28 43.28 43.28 1,618 +0.07(+0.17%)
Dec 23, 2015 42.83 43.21 42.83 43.21 4,055 +0.67(+1.58%)
Dec 22, 2015 42.27 42.53 42.27 42.53 528 +0.54(+1.29%)
Dec 21, 2015 41.96 41.99 41.96 41.99 333 -0.01(-0.02%)
Dec 18, 2015 42.26 42.26 42.00 42.00 10,347 -1.39(-3.20%)
Dec 16, 2015 42.92 43.39 42.92 43.39 21 +0.66(+1.56%)
Dec 15, 2015 42.87 42.88 42.72 42.72 5,715 +0.50(+1.18%)
Dec 14, 2015 42.27 42.59 42.04 42.22 7,834 -0.22(-0.51%)
Dec 11, 2015 42.44 42.44 42.44 42.44 295 -1.21(-2.78%)
Dec 10, 2015 43.50 43.66 43.40 43.66 1,542 -0.46(-1.04%)
Dec 09, 2015 44.11 44.11 44.11 44.11 410 +0.31(+0.72%)
Dec 08, 2015 43.80 43.80 43.80 43.80 191 -0.40(-0.90%)
Dec 07, 2015 44.45 44.45 44.12 44.20 1,916 +0.28(+0.65%)
Dec 04, 2015 43.91 43.91 43.91 43.91 547 +0.09(+0.21%)
Dec 03, 2015 44.34 44.34 43.77 43.82 8,037 -0.66(-1.48%)
Dec 02, 2015 44.45 44.48 44.45 44.48 3,088 -0.48(-1.06%)
Dec 01, 2015 44.95 44.95 44.95 44.95 440 +0.31(+0.70%)
Nov 27, 2015 44.70 44.70 44.64 44.64 54 -0.10(-0.22%)
Nov 25, 2015 44.74 44.74 44.74 44.74 218 +0.13(+0.28%)
Nov 24, 2015 44.61 44.65 44.61 44.61 876 +0.28(+0.64%)
Nov 19, 2015 44.33 44.33 44.33 44.33 12 -0.01(-0.02%)
Nov 18, 2015 43.88 44.34 43.88 44.34 2,844 +0.43(+0.98%)
Nov 17, 2015 43.88 43.91 43.88 43.91 1,603 +0.20(+0.45%)
Nov 16, 2015 43.71 43.71 43.71 43.71 121 +0.10(+0.22%)
Nov 13, 2015 43.83 43.83 43.46 43.61 1,013 -0.39(-0.88%)
Nov 12, 2015 44.40 44.40 44.00 44.00 1,532 -0.64(-1.43%)
Nov 11, 2015 44.64 44.64 44.64 44.64 548 -0.20(-0.45%)
Nov 10, 2015 44.71 44.88 44.71 44.84 4,047 -0.08(-0.18%)
Nov 09, 2015 44.76 44.92 44.67 44.92 13,321 -0.37(-0.83%)
Nov 06, 2015 45.22 45.30 45.19 45.30 3,399 +0.14(+0.30%)
Nov 05, 2015 45.21 45.21 44.99 45.16 2,777 -0.10(-0.22%)
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.