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 31, 2020 70.46 70.47 69.79 69.87 5,066 -1.66(-2.32%)
Jan 30, 2020 71.34 71.53 70.58 71.53 2,117 +0.15(+0.21%)
Jan 29, 2020 72.17 72.18 71.38 71.38 3,045 -0.46(-0.64%)
Jan 28, 2020 71.89 71.89 71.76 71.84 1,203 +0.78(+1.09%)
Jan 27, 2020 71.54 71.62 71.03 71.06 3,730 -1.37(-1.89%)
Jan 24, 2020 72.55 72.55 72.04 72.43 1,823 -1.11(-1.52%)
Jan 23, 2020 73.26 73.57 72.54 73.55 2,659 +0.33(+0.45%)
Jan 22, 2020 73.43 73.46 73.22 73.22 748 +0.03(+0.04%)
Jan 21, 2020 73.91 73.91 73.17 73.19 5,295 -0.78(-1.06%)
Jan 17, 2020 73.88 73.99 73.74 73.98 5,673 +0.29(+0.39%)
Jan 16, 2020 73.56 73.73 73.55 73.69 2,239 +0.68(+0.93%)
Jan 15, 2020 73.40 73.40 72.94 73.01 2,516 -0.20(-0.28%)
Jan 14, 2020 72.96 73.50 72.96 73.21 3,091 +0.19(+0.26%)
Jan 13, 2020 72.67 73.04 72.67 73.03 5,436 +0.33(+0.46%)
Jan 10, 2020 73.32 73.32 72.56 72.69 16,413 -0.24(-0.33%)
Jan 09, 2020 73.02 73.02 72.77 72.93 4,131 +0.37(+0.50%)
Jan 08, 2020 72.59 72.87 72.36 72.56 6,661 +0.21(+0.29%)
Jan 07, 2020 72.40 72.49 72.25 72.35 4,782 +0.03(+0.05%)
Jan 06, 2020 72.16 72.32 72.14 72.32 7,672 -0.16(-0.22%)
Jan 03, 2020 72.56 72.65 72.36 72.48 5,167 -0.68(-0.93%)
Jan 02, 2020 73.03 73.29 72.81 73.17 4,328 +0.44(+0.60%)
Dec 31, 2019 72.60 72.73 72.60 72.73 6,687 +0.19(+0.27%)
Dec 30, 2019 72.54 72.89 72.50 72.54 7,963 -0.33(-0.46%)
Dec 27, 2019 73.15 73.17 72.87 72.87 3,951 -0.18(-0.24%)
Dec 26, 2019 73.15 73.15 72.95 73.04 5,944 +0.09(+0.12%)
Dec 24, 2019 73.13 73.13 72.93 72.95 1,317 +0.01(+0.01%)
Dec 23, 2019 73.23 73.23 72.93 72.94 13,008 -0.00(-0.01%)
Dec 20, 2019 72.92 72.97 72.89 72.95 5,572 +0.46(+0.64%)
Dec 19, 2019 72.74 72.74 72.40 72.49 6,252 +0.09(+0.13%)
Dec 18, 2019 72.46 72.54 72.39 72.39 4,490 +0.05(+0.07%)
Dec 17, 2019 72.26 72.45 72.26 72.34 4,134 +0.09(+0.12%)
Dec 16, 2019 73.71 73.71 72.26 72.26 3,745 +0.46(+0.63%)
Dec 13, 2019 72.12 72.12 71.76 71.80 814 -0.45(-0.62%)
Dec 12, 2019 71.15 72.25 71.08 72.25 6,968 +1.24(+1.75%)
Dec 11, 2019 70.96 71.01 70.84 71.01 1,178 +0.25(+0.36%)
Dec 10, 2019 71.03 71.03 70.76 70.76 2,376 -0.06(-0.08%)
Dec 09, 2019 71.05 71.05 70.81 70.81 4,794 -0.22(-0.31%)
Dec 06, 2019 71.37 71.37 71.03 71.03 6,412 +0.75(+1.07%)
Dec 05, 2019 70.47 70.47 70.09 70.28 3,609 +0.12(+0.17%)
Dec 04, 2019 70.22 70.34 70.16 70.16 636 +0.62(+0.89%)
Dec 03, 2019 69.42 69.54 69.22 69.54 5,613 -0.81(-1.15%)
Dec 02, 2019 70.64 70.64 70.35 70.35 1,324 -0.57(-0.80%)
Nov 29, 2019 71.37 71.37 70.91 70.91 508 -0.36(-0.51%)
Nov 27, 2019 71.33 71.33 71.06 71.27 3,664 +0.26(+0.36%)
Nov 26, 2019 71.23 71.23 70.94 71.02 6,673 -0.21(-0.29%)
Nov 25, 2019 71.15 71.23 71.12 71.23 1,238 +0.71(+1.01%)
Nov 22, 2019 70.52 70.52 70.50 70.51 1,221 +0.45(+0.64%)
Nov 21, 2019 70.42 70.42 70.06 70.06 784 -0.25(-0.36%)
Nov 20, 2019 70.54 70.68 70.07 70.32 9,975 -0.59(-0.84%)
Nov 19, 2019 71.35 71.35 70.91 70.91 2,586 -0.06(-0.08%)
Nov 18, 2019 71.06 71.06 70.97 70.97 912 -0.11(-0.15%)
Nov 15, 2019 71.16 71.17 71.07 71.07 814 +0.57(+0.80%)
Nov 14, 2019 69.99 70.51 69.99 70.51 4,745 +0.16(+0.23%)
Nov 13, 2019 70.29 70.51 70.19 70.35 1,638 -0.29(-0.41%)
Nov 12, 2019 70.89 70.90 70.62 70.64 2,238 +0.22(+0.32%)
Nov 11, 2019 70.37 70.41 70.18 70.41 2,149 -0.16(-0.22%)
Nov 08, 2019 70.11 70.57 70.11 70.57 814 +0.27(+0.38%)
Nov 07, 2019 70.72 70.73 70.30 70.30 13,240 +0.38(+0.54%)
Nov 06, 2019 69.92 70.01 69.82 69.93 1,060 -0.10(-0.14%)
Nov 05, 2019 70.13 70.13 70.03 70.03 545 +0.21(+0.30%)
Nov 04, 2019 69.66 69.82 69.61 69.82 1,106 +0.81(+1.17%)
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.