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 (%)
Apr 29, 2016 43.04 43.29 43.04 43.29 215 -1.20(-2.70%)
Apr 27, 2016 44.11 44.49 44.04 44.49 32 +0.47(+1.07%)
Apr 26, 2016 44.02 44.02 44.02 44.02 118 +0.33(+0.76%)
Apr 25, 2016 43.72 43.73 43.69 43.69 1,181 -0.26(-0.59%)
Apr 22, 2016 43.86 43.95 43.86 43.95 2,796 +0.00(+0.01%)
Apr 21, 2016 43.91 44.03 43.90 43.95 9,332 -0.18(-0.41%)
Apr 20, 2016 44.13 44.13 44.13 44.13 129 +0.43(+0.98%)
Apr 18, 2016 43.54 43.70 43.70 43.70 2,257 +0.03(+0.06%)
Apr 13, 2016 43.66 43.67 43.66 43.67 54 +0.69(+1.61%)
Apr 12, 2016 42.98 42.98 42.98 42.98 162 -0.14(-0.33%)
Apr 05, 2016 43.13 43.13 43.13 43.13 322 -0.60(-1.38%)
Mar 30, 2016 43.73 43.73 43.73 43.73 1 +0.49(+1.14%)
Mar 28, 2016 43.23 43.23 43.23 43.23 52 +0.13(+0.30%)
Mar 24, 2016 42.92 43.10 43.10 43.10 42,358 -0.31(-0.72%)
Mar 23, 2016 43.44 43.44 43.41 43.41 368 -0.41(-0.94%)
Mar 18, 2016 43.86 43.86 43.80 43.83 59 +0.75(+1.75%)
Mar 16, 2016 43.08 43.08 43.08 43.08 65 +0.35(+0.82%)
Mar 15, 2016 42.72 42.72 42.72 42.72 215 +0.42(+0.99%)
Mar 10, 2016 42.59 42.60 42.31 42.31 64 -0.12(-0.29%)
Mar 09, 2016 42.34 42.43 42.34 42.43 671 +0.33(+0.77%)
Mar 08, 2016 42.30 42.34 42.10 42.10 827 -0.30(-0.70%)
Mar 04, 2016 42.34 42.40 42.19 42.40 92 +0.54(+1.28%)
Mar 03, 2016 41.77 41.86 41.77 41.86 348 +0.24(+0.57%)
Mar 01, 2016 39.81 41.62 39.81 41.62 107 +2.02(+5.11%)
Feb 24, 2016 39.84 39.84 39.60 39.60 10 -0.50(-1.25%)
Feb 23, 2016 37.92 40.10 37.92 40.10 829 +0.29(+0.72%)
Feb 18, 2016 39.79 39.90 39.79 39.82 88 -0.08(-0.19%)
Feb 17, 2016 39.87 39.89 39.87 39.89 683 +0.87(+2.24%)
Feb 16, 2016 39.05 39.05 39.02 39.02 1,153 +1.08(+2.84%)
Feb 12, 2016 37.94 37.94 37.94 37.94 2,050 +0.83(+2.25%)
Feb 11, 2016 37.12 37.13 37.11 37.11 12,917 -1.15(-3.00%)
Feb 10, 2016 38.16 38.26 38.16 38.26 972 +0.32(+0.83%)
Feb 09, 2016 38.00 38.08 37.76 37.94 100,659 -1.06(-2.71%)
Feb 05, 2016 39.00 39.00 39.00 39.00 53 +0.00(+0.00%)
Feb 03, 2016 38.38 39.00 38.38 39.00 80 +0.31(+0.79%)
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.