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, 2019 60.60 60.76 60.60 60.76 1,667 +0.15(+0.24%)
Jan 30, 2019 59.91 60.61 59.91 60.61 797 +0.49(+0.82%)
Jan 29, 2019 60.34 60.34 60.06 60.12 2,845 +0.14(+0.23%)
Jan 28, 2019 59.63 60.01 59.63 59.98 7,752 -0.22(-0.37%)
Jan 25, 2019 60.21 60.34 60.20 60.21 1,235 +0.63(+1.06%)
Jan 24, 2019 59.47 59.64 59.47 59.57 1,342 +0.45(+0.77%)
Jan 23, 2019 58.78 59.17 58.70 59.12 3,110 +0.16(+0.27%)
Jan 22, 2019 59.34 59.39 58.88 58.96 3,363 -0.88(-1.46%)
Jan 18, 2019 59.44 59.84 59.44 59.84 1,544 +0.81(+1.38%)
Jan 17, 2019 58.52 59.23 58.52 59.03 2,305 +0.39(+0.66%)
Jan 16, 2019 58.56 58.65 58.42 58.64 2,687 +0.50(+0.85%)
Jan 15, 2019 57.76 58.31 57.76 58.14 1,464 +0.37(+0.64%)
Jan 14, 2019 57.75 57.85 57.46 57.77 1,178 -0.16(-0.28%)
Jan 11, 2019 57.61 57.93 57.52 57.93 5,561 +0.09(+0.16%)
Jan 10, 2019 57.35 57.84 57.15 57.84 1,891 +0.27(+0.47%)
Jan 09, 2019 57.53 57.70 57.31 57.57 861 +0.42(+0.74%)
Jan 08, 2019 57.04 57.18 56.80 57.15 670 +0.32(+0.56%)
Jan 07, 2019 56.28 56.93 56.28 56.83 1,235 +0.63(+1.12%)
Jan 04, 2019 55.57 56.34 55.39 56.21 4,325 +1.90(+3.49%)
Jan 03, 2019 54.34 54.91 54.31 54.31 2,539 -1.01(-1.82%)
Jan 02, 2019 54.71 55.43 54.71 55.32 2,769 +0.18(+0.33%)
Dec 31, 2018 54.88 55.22 54.73 55.14 16,994 +0.50(+0.92%)
Dec 28, 2018 55.08 55.08 54.63 54.63 12,771 +0.08(+0.15%)
Dec 27, 2018 53.31 54.55 53.31 54.55 804 +0.33(+0.61%)
Dec 26, 2018 51.81 54.22 51.56 54.22 3,645 +2.37(+4.57%)
Dec 24, 2018 52.44 52.59 51.86 51.86 2,574 -1.16(-2.18%)
Dec 21, 2018 53.82 53.82 53.01 53.01 2,883 -0.84(-1.57%)
Dec 20, 2018 54.81 54.96 53.47 53.86 15,996 -1.21(-2.20%)
Dec 19, 2018 56.20 57.45 54.87 55.07 15,057 -0.98(-1.76%)
Dec 18, 2018 56.67 56.67 55.72 56.05 14,282 +0.07(+0.12%)
Dec 17, 2018 56.30 56.60 55.98 55.98 12,308 -0.96(-1.69%)
Dec 14, 2018 57.78 57.80 56.94 56.94 6,303 -0.94(-1.62%)
Dec 13, 2018 58.32 58.43 57.79 57.88 1,557 -0.51(-0.88%)
Dec 12, 2018 58.70 59.07 58.39 58.39 719 +0.51(+0.88%)
Dec 11, 2018 58.86 58.86 57.89 57.89 1,242 -0.18(-0.31%)
Dec 10, 2018 57.64 58.20 57.08 58.07 4,859 -0.28(-0.48%)
Dec 07, 2018 59.87 60.00 58.19 58.35 2,893 -0.74(-1.24%)
Dec 06, 2018 59.07 59.09 58.64 59.08 10,124 -1.80(-2.96%)
Dec 04, 2018 62.17 62.17 60.88 60.88 2,376 -1.46(-2.34%)
Dec 03, 2018 62.28 62.34 61.93 62.34 1,634 +1.15(+1.88%)
Nov 30, 2018 61.32 61.32 61.19 61.19 2,893 -0.24(-0.39%)
Nov 29, 2018 61.40 61.44 61.30 61.43 2,541 -0.23(-0.37%)
Nov 28, 2018 60.50 61.66 60.50 61.66 851 +1.29(+2.13%)
Nov 27, 2018 60.35 60.37 60.13 60.37 1,446 +0.07(+0.11%)
Nov 26, 2018 60.24 60.30 60.07 60.30 8,876 +0.65(+1.08%)
Nov 23, 2018 59.14 59.66 59.14 59.66 1,239 -0.05(-0.09%)
Nov 21, 2018 59.71 59.71 59.71 0 +0.44(+0.74%)
Nov 20, 2018 59.15 59.54 58.85 59.27 5,341 -0.90(-1.50%)
Nov 19, 2018 60.64 60.64 60.18 60.18 2,030 -0.78(-1.29%)
Nov 16, 2018 60.75 61.28 60.75 60.96 3,306 +0.43(+0.70%)
Nov 15, 2018 59.75 60.97 59.75 60.53 14,800 -0.04(-0.06%)
Nov 14, 2018 61.46 61.46 59.92 60.57 6,151 -0.53(-0.87%)
Nov 13, 2018 61.13 61.43 61.10 61.10 2,030 -0.18(-0.29%)
Nov 12, 2018 61.47 61.47 61.29 61.29 787 -0.56(-0.91%)
Nov 09, 2018 62.07 62.27 61.85 61.85 2,273 -0.72(-1.14%)
Nov 08, 2018 62.48 62.84 62.48 62.57 18,919 -0.08(-0.13%)
Nov 07, 2018 62.15 62.68 62.00 62.65 29,162 +1.14(+1.86%)
Nov 06, 2018 61.49 61.63 61.43 61.51 3,810 +0.18(+0.29%)
Nov 05, 2018 61.11 61.33 61.11 61.33 1,281 +0.32(+0.53%)
Nov 02, 2018 61.11 61.21 60.52 61.00 13,122 -0.05(-0.09%)
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.