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 (%)
Sep 30, 2019 66.24 66.24 66.12 66.12 698 +0.35(+0.53%)
Sep 27, 2019 66.25 66.25 65.77 65.77 1,526 -0.15(-0.22%)
Sep 26, 2019 65.92 65.92 65.92 65.92 383 -0.24(-0.37%)
Sep 25, 2019 67.58 67.58 65.69 66.16 2,277 +0.52(+0.79%)
Sep 24, 2019 67.11 67.11 65.51 65.64 3,992 -0.83(-1.24%)
Sep 23, 2019 66.38 66.47 66.18 66.47 1,730 +0.03(+0.05%)
Sep 20, 2019 66.43 66.43 66.43 66.43 203 -0.21(-0.32%)
Sep 19, 2019 66.63 66.65 66.63 66.65 529 -0.26(-0.38%)
Sep 18, 2019 66.73 66.90 66.40 66.90 1,531 -0.02(-0.03%)
Sep 17, 2019 67.28 67.28 66.68 66.93 1,731 -0.21(-0.31%)
Sep 16, 2019 67.02 67.13 66.87 67.13 2,846 +0.08(+0.12%)
Sep 13, 2019 67.17 67.23 67.05 67.05 817 +0.23(+0.34%)
Sep 12, 2019 67.05 67.05 66.50 66.82 3,268 +0.04(+0.06%)
Sep 11, 2019 66.44 66.78 66.44 66.78 647 +0.53(+0.80%)
Sep 10, 2019 65.47 66.25 65.47 66.25 1,175 +0.47(+0.71%)
Sep 09, 2019 65.57 65.78 65.57 65.78 840 +0.98(+1.52%)
Sep 06, 2019 64.94 65.01 64.80 64.80 510 +0.01(+0.01%)
Sep 05, 2019 64.79 64.79 64.79 64.79 121 +1.37(+2.17%)
Sep 04, 2019 63.42 63.42 63.42 63.42 128 +0.85(+1.35%)
Sep 03, 2019 62.81 62.81 62.27 62.57 17,233 -0.61(-0.97%)
Aug 30, 2019 63.40 63.45 63.15 63.18 817 +0.22(+0.34%)
Aug 29, 2019 62.90 63.12 62.81 62.97 1,468 +1.00(+1.61%)
Aug 28, 2019 61.20 62.04 61.15 61.97 3,577 +0.63(+1.02%)
Aug 27, 2019 61.80 61.96 61.31 61.35 2,677 -0.32(-0.52%)
Aug 26, 2019 61.68 61.68 61.45 61.67 2,027 +0.56(+0.91%)
Aug 23, 2019 62.70 63.03 61.06 61.11 15,125 -2.11(-3.33%)
Aug 22, 2019 62.95 63.22 62.95 63.22 1,097 +0.20(+0.31%)
Aug 21, 2019 63.04 63.10 62.96 63.03 1,155 +0.59(+0.95%)
Aug 20, 2019 62.68 62.82 62.44 62.44 7,335 -0.63(-1.00%)
Aug 19, 2019 62.85 63.11 62.85 63.07 1,913 +0.72(+1.16%)
Aug 16, 2019 62.06 62.35 62.06 62.35 204 +1.06(+1.73%)
Aug 15, 2019 61.75 61.75 61.03 61.29 11,189 -0.18(-0.29%)
Aug 14, 2019 61.75 61.75 61.35 61.46 1,119 -2.09(-3.29%)
Aug 13, 2019 63.58 63.89 63.56 63.56 521 +0.98(+1.57%)
Aug 12, 2019 62.93 62.93 62.53 62.57 1,664 -1.05(-1.66%)
Aug 09, 2019 63.70 63.70 63.29 63.63 3,781 -0.43(-0.67%)
Aug 08, 2019 64.13 64.13 64.06 64.06 354 +1.15(+1.83%)
Aug 07, 2019 62.44 62.90 62.10 62.90 9,544 -0.21(-0.34%)
Aug 06, 2019 62.96 63.12 62.96 63.12 428 +0.65(+1.04%)
Aug 05, 2019 63.18 63.37 62.24 62.47 2,519 -1.97(-3.05%)
Aug 02, 2019 64.22 64.72 64.22 64.43 306 -0.73(-1.12%)
Aug 01, 2019 65.22 65.27 65.16 65.16 2,847 -1.39(-2.09%)
Jul 31, 2019 66.95 67.08 66.55 66.55 2,490 -0.36(-0.55%)
Jul 30, 2019 66.59 66.97 66.59 66.92 4,832 -0.11(-0.16%)
Jul 29, 2019 67.51 67.51 66.99 67.03 732 -0.23(-0.34%)
Jul 26, 2019 66.98 67.25 66.98 67.25 715 +0.44(+0.67%)
Jul 25, 2019 67.51 67.51 66.81 66.81 1,655 -0.59(-0.87%)
Jul 24, 2019 66.42 67.40 66.42 67.40 2,071 +0.68(+1.02%)
Jul 23, 2019 66.30 66.72 66.25 66.72 431 +0.64(+0.97%)
Jul 22, 2019 66.10 66.21 66.06 66.07 2,850 -0.01(-0.02%)
Jul 19, 2019 66.43 66.47 66.09 66.09 510 -0.17(-0.26%)
Jul 18, 2019 66.09 66.26 66.09 66.26 3,329 +0.32(+0.48%)
Jul 17, 2019 66.17 66.25 65.94 65.94 1,667 -0.84(-1.26%)
Jul 16, 2019 66.79 66.79 66.79 66.79 656 +0.03(+0.05%)
Jul 15, 2019 66.95 66.95 66.71 66.75 961 -0.16(-0.24%)
Jul 12, 2019 66.73 66.91 66.73 66.91 1,737 +0.57(+0.86%)
Jul 11, 2019 66.06 66.34 65.91 66.34 774 +0.26(+0.39%)
Jul 10, 2019 66.24 66.27 66.05 66.09 1,813 -0.12(-0.18%)
Jul 09, 2019 65.76 66.21 65.76 66.21 439 +0.06(+0.09%)
Jul 08, 2019 66.47 66.50 66.09 66.15 3,083 -0.49(-0.74%)
Jul 05, 2019 66.40 66.64 66.34 66.64 715 -0.05(-0.07%)
Jul 03, 2019 66.34 66.69 66.34 66.69 5,314 +0.52(+0.78%)
Jul 02, 2019 66.12 66.17 66.05 66.17 4,238 -0.18(-0.28%)
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.