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 (%)
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%)
Nov 04, 2015 45.35 45.35 45.26 45.26 499 +0.31(+0.70%)
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%)
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.