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 (%)
Dec 29, 2017 59.78 59.78 59.78 0 -0.18(-0.30%)
Dec 28, 2017 60.17 60.17 59.90 59.97 967 +0.07(+0.11%)
Dec 27, 2017 60.23 60.23 59.90 59.90 893 -0.09(-0.14%)
Dec 26, 2017 60.16 60.16 59.94 59.98 3,480 +0.08(+0.13%)
Dec 22, 2017 60.22 60.22 59.77 59.91 2,786 -0.15(-0.24%)
Dec 21, 2017 60.07 60.08 60.04 60.05 1,302 +0.23(+0.38%)
Dec 20, 2017 59.82 59.84 59.71 59.83 2,831 +0.01(+0.01%)
Dec 19, 2017 60.19 60.19 59.79 59.82 3,024 +0.04(+0.06%)
Dec 18, 2017 59.74 59.91 59.74 59.78 4,936 +0.44(+0.74%)
Dec 15, 2017 59.04 59.38 58.94 59.34 4,246 +0.36(+0.60%)
Dec 14, 2017 58.96 59.11 58.96 58.99 967 -0.09(-0.16%)
Dec 13, 2017 59.39 59.39 59.08 59.08 1,855 -0.20(-0.34%)
Dec 12, 2017 59.18 59.29 59.18 59.28 34,175 +0.26(+0.45%)
Dec 11, 2017 59.16 59.16 58.96 59.02 1,608 -0.05(-0.09%)
Dec 08, 2017 58.92 59.07 58.78 59.07 1,155 +0.75(+1.28%)
Dec 06, 2017 58.32 58.32 58.32 38 -0.06(-0.10%)
Dec 05, 2017 58.38 58.38 58.38 58.38 215 -0.51(-0.87%)
Dec 04, 2017 58.82 58.82 58.82 58.89 1,993 +1.18(+2.05%)
Nov 29, 2017 57.71 57.71 57.71 71 +0.82(+1.44%)
Nov 28, 2017 56.89 56.89 56.89 56.89 282 +0.56(+1.00%)
Nov 27, 2017 56.33 56.33 56.33 56.33 191 -0.00(-0.01%)
Nov 24, 2017 56.33 56.33 56.33 56.33 217 -0.07(-0.13%)
Nov 21, 2017 56.40 56.40 56.40 56.40 37 +0.12(+0.21%)
Nov 17, 2017 56.29 56.29 56.29 11 +0.11(+0.20%)
Nov 16, 2017 56.11 56.18 56.11 56.18 941 +0.61(+1.10%)
Nov 15, 2017 55.62 55.62 55.57 55.57 646 -0.09(-0.17%)
Nov 14, 2017 55.66 55.66 55.61 55.66 571 +0.01(+0.02%)
Nov 13, 2017 55.65 55.65 55.65 55.65 434 +0.22(+0.39%)
Nov 09, 2017 55.44 55.44 55.44 2 -0.39(-0.70%)
Nov 08, 2017 55.83 55.83 55.83 55.83 531 +0.03(+0.05%)
Nov 07, 2017 56.04 56.04 55.80 55.80 358 -0.35(-0.63%)
Nov 06, 2017 56.15 56.15 56.15 56.15 107 +0.27(+0.48%)
Nov 03, 2017 55.85 55.88 55.85 55.88 643 +0.05(+0.08%)
Nov 02, 2017 55.84 55.84 55.84 55.84 115 -0.03(-0.05%)
Oct 31, 2017 55.87 55.87 55.87 10 +0.01(+0.02%)
Oct 30, 2017 55.89 55.89 55.86 392 -0.03(-0.05%)
Oct 27, 2017 55.89 55.89 55.89 55.89 123 -0.28(-0.50%)
Oct 23, 2017 56.17 56.17 56.17 0 +0.08(+0.13%)
Oct 20, 2017 56.16 56.24 56.09 56.09 735 +0.57(+1.02%)
Oct 19, 2017 55.30 55.53 55.23 55.52 902 -0.12(-0.22%)
Oct 18, 2017 55.65 55.66 55.64 55.64 1,672 +0.22(+0.39%)
Oct 17, 2017 55.32 55.43 55.32 55.43 408 +0.10(+0.17%)
Oct 16, 2017 55.45 55.45 55.33 55.33 844 +0.02(+0.03%)
Oct 13, 2017 55.30 55.31 55.30 55.31 541 +0.06(+0.11%)
Oct 12, 2017 55.25 55.25 55.25 55.25 327 -0.03(-0.06%)
Oct 10, 2017 55.28 55.28 55.28 2 -0.16(-0.29%)
Oct 06, 2017 55.45 55.45 55.45 2 +0.17(+0.31%)
Oct 05, 2017 55.27 55.27 55.27 55.27 315 -0.06(-0.10%)
Oct 04, 2017 55.23 55.53 55.23 55.33 1,227 +0.05(+0.09%)
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.