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 31, 2016 45.52 4 +0.00(+0.01%)
Oct 27, 2016 45.52 1 -0.29(-0.62%)
Oct 25, 2016 45.80 12 +0.22(+0.47%)
Oct 17, 2016 45.72 45.72 45.59 45.59 3 +0.55(+1.23%)
Oct 13, 2016 45.04 45.04 45.04 45.04 11 -1.52(-3.27%)
Oct 10, 2016 46.56 46.56 46.56 46.56 4 +0.19(+0.42%)
Oct 07, 2016 46.37 46.37 46.37 46.37 449 -0.16(-0.34%)
Oct 05, 2016 46.51 46.53 46.53 46.53 4,800 -0.01(-0.02%)
Oct 03, 2016 46.54 46.54 46.54 46.54 84 +0.00(+0.00%)
Sep 30, 2016 46.52 46.55 46.52 46.54 25 +0.76(+1.66%)
Sep 29, 2016 45.78 45.78 45.78 45.78 0 +0.00(+0.00%)
Sep 28, 2016 45.78 45.78 45.78 45.78 9 +0.00(+0.00%)
Sep 27, 2016 45.78 45.78 45.78 45.78 628 -0.45(-0.97%)
Sep 23, 2016 46.29 46.29 46.23 46.23 52 -0.08(-0.18%)
Sep 22, 2016 46.46 46.46 46.31 46.31 743 +0.23(+0.51%)
Sep 21, 2016 45.64 46.08 45.64 46.08 823 +0.73(+1.61%)
Sep 15, 2016 45.35 45.35 45.35 45.35 1,070 +0.10(+0.23%)
Sep 14, 2016 45.25 45.25 45.24 45.24 874 -0.16(-0.34%)
Sep 13, 2016 45.34 45.55 45.34 45.40 15,122 -0.70(-1.52%)
Sep 12, 2016 45.69 46.10 45.69 46.10 527 +0.04(+0.09%)
Sep 09, 2016 46.22 46.22 46.06 46.06 3,715 -0.59(-1.26%)
Sep 08, 2016 46.73 46.73 46.64 46.64 2,624 -0.04(-0.08%)
Sep 07, 2016 46.68 46.68 46.68 46.68 663 +0.14(+0.31%)
Sep 06, 2016 46.54 46.54 46.54 46.54 537 +0.20(+0.43%)
Sep 01, 2016 46.34 46.34 46.34 46.34 321 -0.07(-0.16%)
Aug 31, 2016 46.57 46.57 46.41 46.41 1,649 -0.05(-0.10%)
Aug 29, 2016 46.32 46.46 46.32 46.46 48 -0.13(-0.28%)
Aug 25, 2016 46.59 46.59 46.59 46.59 1 +0.33(+0.71%)
Aug 22, 2016 46.21 46.26 46.26 46.26 321 +0.07(+0.14%)
Aug 15, 2016 46.20 46.20 46.20 46.20 2 +0.39(+0.85%)
Aug 12, 2016 45.80 45.81 45.80 45.81 1,071 -0.03(-0.07%)
Aug 11, 2016 45.84 45.84 45.84 45.84 107 +0.26(+0.56%)
Aug 08, 2016 45.69 45.59 45.59 45.59 1,285 +0.91(+2.04%)
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.