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 (%)
Jun 29, 2015 46.03 46.10 45.47 45.47 354 -1.00(-2.15%)
Jun 26, 2015 46.55 46.55 46.47 46.47 2,381 -0.07(-0.16%)
Jun 25, 2015 46.74 46.75 46.54 46.54 2,775 -0.13(-0.27%)
Jun 24, 2015 46.91 47.01 46.67 46.67 8,038 -0.38(-0.81%)
Jun 23, 2015 47.05 47.05 47.05 47.05 257 -0.07(-0.14%)
Jun 22, 2015 47.12 47.12 47.03 47.11 1,561 +0.35(+0.74%)
Jun 19, 2015 46.87 46.87 46.77 46.77 2,416 -0.34(-0.72%)
Jun 18, 2015 47.06 47.11 47.06 47.11 329 +0.47(+1.02%)
Jun 17, 2015 46.66 46.70 46.62 46.63 1,098 +0.18(+0.39%)
Jun 16, 2015 46.31 46.45 46.31 46.45 787 +0.15(+0.33%)
Jun 15, 2015 46.29 46.30 46.80 46.30 515 -0.50(-1.07%)
Jun 11, 2015 46.83 46.80 46.80 46.80 329 +0.23(+0.49%)
Jun 10, 2015 46.54 46.57 46.54 46.57 878 +0.49(+1.06%)
Jun 09, 2015 45.99 46.10 45.99 46.08 146,967 -0.06(-0.14%)
Jun 08, 2015 46.20 46.20 46.11 46.14 1,632 -0.42(-0.90%)
Jun 05, 2015 46.64 46.64 46.64 46.56 3,294 +0.07(+0.16%)
Jun 04, 2015 46.49 46.49 46.49 46.49 769 -0.46(-0.99%)
Jun 03, 2015 46.84 46.95 46.84 46.95 440 +0.21(+0.44%)
Jun 01, 2015 46.91 46.91 46.43 46.74 70 +0.09(+0.20%)
May 29, 2015 46.66 46.70 46.60 46.65 1,333 -0.06(-0.13%)
May 28, 2015 46.68 46.73 46.64 46.71 1,740 -0.16(-0.34%)
May 27, 2015 46.71 46.87 46.71 46.87 2,617 +0.42(+0.91%)
May 26, 2015 47.19 47.19 46.36 46.45 4,001 -0.60(-1.29%)
May 21, 2015 46.63 47.05 47.05 47.05 1,428 +0.10(+0.21%)
May 20, 2015 46.70 46.95 46.36 46.95 7,575 -0.04(-0.09%)
May 19, 2015 47.10 47.11 46.95 46.99 7,615 +0.01(+0.01%)
May 18, 2015 46.78 46.99 46.78 46.99 244 +0.30(+0.64%)
May 14, 2015 46.63 46.69 46.69 46.69 988 +0.20(+0.44%)
May 13, 2015 46.52 46.52 46.44 46.48 885 -0.35(-0.75%)
May 11, 2015 46.92 47.16 46.82 46.83 153 -0.04(-0.08%)
May 08, 2015 46.87 46.87 46.87 46.87 1,587 +0.48(+1.04%)
May 07, 2015 46.36 46.39 46.33 46.39 926 +0.20(+0.43%)
May 06, 2015 46.72 46.72 45.98 46.19 2,413 -0.29(-0.62%)
May 05, 2015 46.76 46.76 46.44 46.47 817 -0.55(-1.18%)
May 04, 2015 47.01 47.08 47.01 47.03 1,116 +0.31(+0.66%)
May 01, 2015 46.74 46.74 46.72 46.72 2,353 +0.22(+0.47%)
Apr 30, 2015 46.50 46.50 46.48 46.50 769 -0.07(-0.14%)
Apr 29, 2015 47.06 47.06 46.57 46.57 4,723 -0.55(-1.17%)
Apr 28, 2015 46.70 47.12 46.70 47.12 2,593 +0.27(+0.59%)
Apr 27, 2015 47.18 47.19 46.85 46.85 1,848 -0.34(-0.72%)
Apr 24, 2015 47.53 47.53 47.11 47.19 2,899 -0.07(-0.15%)
Apr 23, 2015 47.10 47.27 47.06 47.26 20,015 +0.25(+0.54%)
Apr 22, 2015 46.90 47.04 46.90 47.01 1,240 +0.07(+0.16%)
Apr 21, 2015 46.93 46.97 46.93 46.93 686 -0.09(-0.19%)
Apr 20, 2015 47.01 47.09 47.01 47.02 803 +0.42(+0.90%)
Apr 17, 2015 46.70 46.74 46.60 46.60 2,248 -0.66(-1.41%)
Apr 16, 2015 47.32 47.38 47.17 47.27 6,542 -0.13(-0.27%)
Apr 15, 2015 47.31 47.40 47.30 47.40 1,583 +0.31(+0.65%)
Apr 14, 2015 47.02 47.09 47.02 47.09 1,030 +0.03(+0.07%)
Apr 13, 2015 47.47 47.47 47.06 47.06 6,020 -0.20(-0.42%)
Apr 10, 2015 47.20 47.26 47.16 47.26 1,332 +0.19(+0.41%)
Apr 09, 2015 47.04 47.07 46.95 47.07 3,847 +0.22(+0.46%)
Apr 08, 2015 47.24 47.24 46.79 46.85 3,612 +0.10(+0.20%)
Apr 07, 2015 46.94 46.97 46.76 46.76 2,991 -0.10(-0.22%)
Apr 06, 2015 48.99 48.99 46.84 46.86 14,851 +0.35(+0.75%)
Apr 02, 2015 46.61 46.51 46.51 46.51 1,647 +0.12(+0.25%)
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.