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 (%)
Jan 31, 2018 64.18 64.20 63.67 63.67 3,561 +0.01(+0.02%)
Jan 30, 2018 64.21 64.21 63.65 63.65 4,740 -1.05(-1.62%)
Jan 29, 2018 65.01 65.01 64.70 64.70 2,942 +0.01(+0.01%)
Jan 26, 2018 64.40 64.69 64.40 64.69 760 +0.51(+0.79%)
Jan 25, 2018 64.55 64.55 64.12 64.18 8,093 -0.31(-0.47%)
Jan 24, 2018 64.61 64.87 64.35 64.49 44,485 -0.11(-0.18%)
Jan 23, 2018 64.40 64.61 64.21 64.61 3,379 +0.31(+0.48%)
Jan 22, 2018 63.70 64.30 63.70 64.30 12,543 +0.42(+0.66%)
Jan 19, 2018 63.22 63.88 63.22 63.88 1,737 +0.58(+0.92%)
Jan 18, 2018 63.25 63.43 63.25 63.29 8,711 -0.09(-0.14%)
Jan 17, 2018 63.23 63.42 62.91 63.38 3,101 +0.53(+0.84%)
Jan 16, 2018 63.49 63.49 62.59 62.85 3,927 -0.38(-0.61%)
Jan 12, 2018 63.24 63.24 63.24 0 +0.82(+1.31%)
Jan 11, 2018 62.15 62.42 62.07 62.42 4,049 +0.62(+1.01%)
Jan 10, 2018 61.94 61.96 61.80 61.80 1,369 +0.11(+0.19%)
Jan 09, 2018 61.58 61.76 61.58 61.68 767 +0.37(+0.60%)
Jan 08, 2018 61.17 61.31 61.08 61.31 2,909 +0.21(+0.34%)
Jan 05, 2018 61.10 61.11 60.80 61.11 3,579 +0.44(+0.73%)
Jan 04, 2018 60.29 60.70 60.29 60.67 7,071 +0.29(+0.48%)
Jan 03, 2018 61.30 61.30 60.19 60.38 1,721 +0.27(+0.45%)
Jan 02, 2018 60.09 60.10 60.04 60.10 783 +0.32(+0.54%)
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%)
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.