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 (%)
Oct 30, 2015 44.92 45.14 44.92 44.95 24 +0.33(+0.73%)
Oct 28, 2015 44.52 44.62 44.52 44.62 186 +0.48(+1.10%)
Oct 27, 2015 44.13 44.14 44.13 44.14 1,204 -0.30(-0.68%)
Oct 26, 2015 44.46 44.46 44.40 44.44 654 -0.04(-0.10%)
Oct 23, 2015 44.44 44.49 44.33 44.48 2,429 +0.25(+0.57%)
Oct 22, 2015 44.07 44.26 44.03 44.23 72,531 +0.69(+1.57%)
Oct 21, 2015 43.63 43.63 43.55 43.55 1,189 -0.10(-0.23%)
Oct 20, 2015 43.66 43.66 43.65 43.65 233 -0.01(-0.02%)
Oct 19, 2015 43.66 43.66 43.66 43.66 2,546 +0.04(+0.08%)
Oct 16, 2015 43.47 43.62 43.47 43.62 4,503 +0.48(+1.11%)
Oct 15, 2015 43.11 43.14 43.11 43.14 1,468 +0.02(+0.05%)
Oct 14, 2015 43.10 43.12 43.09 43.12 607 -0.23(-0.53%)
Oct 13, 2015 43.34 43.34 43.34 43.34 537 -0.21(-0.48%)
Oct 12, 2015 43.57 43.57 43.55 43.55 983 -0.06(-0.15%)
Oct 09, 2015 43.49 43.62 43.49 43.62 353 +0.25(+0.57%)
Oct 08, 2015 43.37 43.37 43.37 43.37 1,169 +0.34(+0.79%)
Oct 07, 2015 42.90 43.03 42.90 43.03 448 +0.37(+0.86%)
Oct 06, 2015 42.55 42.71 42.52 42.67 7,476 +1.70(+4.15%)
Oct 01, 2015 41.03 40.97 40.97 40.97 328 -0.12(-0.29%)
Sep 30, 2015 40.96 41.09 40.63 41.09 118,407 +0.54(+1.33%)
Sep 29, 2015 40.55 40.55 40.55 40.55 178 -0.03(-0.07%)
Sep 28, 2015 40.65 40.65 40.58 40.58 3,214 -1.32(-3.14%)
Sep 25, 2015 41.69 41.89 41.68 41.89 8,145 +0.59(+1.42%)
Sep 24, 2015 41.31 41.31 41.31 41.31 579 -0.58(-1.37%)
Sep 23, 2015 41.88 41.88 41.88 41.88 140 +0.13(+0.31%)
Sep 22, 2015 41.70 41.78 41.70 41.76 1,165 -0.70(-1.66%)
Sep 18, 2015 42.45 42.64 42.45 42.46 87 -0.96(-2.21%)
Sep 17, 2015 43.43 43.43 43.42 43.42 1,969 +0.04(+0.08%)
Sep 16, 2015 43.38 43.38 43.38 43.38 128 +0.51(+1.19%)
Sep 15, 2015 42.85 42.87 42.85 42.87 560 +0.21(+0.49%)
Sep 11, 2015 42.64 42.67 42.64 42.67 20 -0.03(-0.07%)
Sep 10, 2015 42.70 42.70 42.70 42.70 386 +0.17(+0.39%)
Sep 09, 2015 42.87 42.87 42.51 42.53 1,261 -0.37(-0.86%)
Sep 08, 2015 42.75 42.90 42.75 42.90 2,853 +0.74(+1.76%)
Sep 02, 2015 42.07 42.16 42.16 42.16 769 +0.59(+1.41%)
Sep 01, 2015 41.55 41.57 41.55 41.57 624 -1.40(-3.26%)
Aug 28, 2015 43.01 43.16 42.90 42.97 61 +0.13(+0.30%)
Aug 27, 2015 42.68 42.85 42.68 42.84 2,023 +1.41(+3.40%)
Aug 26, 2015 41.27 41.49 41.15 41.43 2,191 +0.56(+1.36%)
Aug 25, 2015 41.85 41.92 40.88 40.88 9,273 -0.46(-1.12%)
Aug 24, 2015 42.04 42.04 37.09 41.34 11,652 -1.49(-3.49%)
Aug 21, 2015 43.68 43.68 42.84 42.84 2,676 -1.19(-2.70%)
Aug 20, 2015 44.33 44.34 44.02 44.02 15,362 -1.10(-2.43%)
Aug 19, 2015 45.40 45.40 44.86 45.12 2,121 -0.39(-0.86%)
Aug 18, 2015 45.51 45.51 45.51 45.51 17,028 +0.01(+0.02%)
Aug 17, 2015 45.43 45.50 45.43 45.50 1,210 +0.33(+0.73%)
Aug 13, 2015 45.18 45.18 45.18 45.18 46 +0.48(+1.08%)
Aug 12, 2015 44.69 44.69 44.69 44.69 236 -0.40(-0.88%)
Aug 11, 2015 45.09 45.09 45.09 45.09 411 -0.42(-0.93%)
Aug 10, 2015 45.51 45.51 45.51 45.51 314 +0.66(+1.48%)
Aug 06, 2015 44.85 44.85 44.85 44.85 56 -0.73(-1.60%)
Aug 04, 2015 45.74 45.74 45.58 45.58 10 +0.08(+0.18%)
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.