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 (%)
May 31, 2017 51.86 51.86 51.86 51.86 324 -0.09(-0.18%)
May 30, 2017 52.08 52.08 51.96 51.96 333 -0.15(-0.30%)
May 26, 2017 52.11 52.11 52.11 52.11 158 +0.47(+0.92%)
May 24, 2017 51.64 1 -0.11(-0.22%)
May 22, 2017 51.75 79 +0.17(+0.33%)
May 19, 2017 51.31 51.58 51.31 51.58 1,056 +0.48(+0.94%)
May 18, 2017 50.96 51.23 50.96 51.10 655 +0.20(+0.40%)
May 17, 2017 51.34 51.34 50.90 50.90 525 -1.07(-2.07%)
May 16, 2017 51.97 51.97 51.97 51.97 344 -0.21(-0.41%)
May 15, 2017 52.03 52.19 52.03 52.19 707 +0.39(+0.75%)
May 12, 2017 51.81 51.81 51.80 51.80 674 -0.40(-0.77%)
May 11, 2017 52.19 52.20 52.19 52.20 289 -0.25(-0.48%)
May 10, 2017 52.21 52.45 52.21 52.45 761 +0.21(+0.40%)
May 09, 2017 52.30 52.35 52.21 52.24 1,339 +0.08(+0.14%)
May 05, 2017 52.17 2 -0.03(-0.05%)
May 04, 2017 52.19 52.19 52.19 52.19 116 +0.37(+0.71%)
May 03, 2017 51.82 51.82 51.82 51.82 271 -0.21(-0.40%)
May 02, 2017 52.03 52.03 52.03 52.03 165 +0.16(+0.31%)
Apr 28, 2017 51.87 3 -0.28(-0.53%)
Apr 27, 2017 52.15 52.15 52.15 52.15 106 -0.29(-0.55%)
Apr 26, 2017 52.45 52.45 52.44 52.44 575 +0.27(+0.52%)
Apr 25, 2017 52.04 52.17 52.04 52.17 933 +0.33(+0.64%)
Apr 24, 2017 51.68 51.90 51.68 51.83 896 +0.62(+1.21%)
Apr 21, 2017 51.48 51.48 51.21 51.21 3,192 -0.41(-0.80%)
Apr 20, 2017 51.21 51.63 51.21 51.63 1,322 +0.74(+1.44%)
Apr 18, 2017 50.89 2 +0.01(+0.02%)
Apr 17, 2017 50.90 50.90 50.86 50.88 7,284 -0.23(-0.44%)
Apr 12, 2017 51.11 126 -0.39(-0.76%)
Apr 10, 2017 51.50 6 -0.13(-0.25%)
Apr 05, 2017 51.63 51.63 51.63 0 +0.49(+0.97%)
Apr 04, 2017 51.22 51.22 51.11 51.13 2,729 -0.70(-1.35%)
Apr 03, 2017 51.84 51.84 51.84 51.84 401 +0.04(+0.07%)
Mar 31, 2017 51.88 51.88 51.69 51.80 794 +0.10(+0.20%)
Mar 30, 2017 51.64 51.69 51.64 51.69 448 +0.17(+0.34%)
Mar 28, 2017 51.52 98 +0.53(+1.05%)
Mar 24, 2017 50.99 36 -0.34(-0.67%)
Mar 23, 2017 51.33 51.33 51.33 51.33 279 +0.50(+0.99%)
Mar 22, 2017 50.67 50.83 50.67 50.83 2,478 -0.94(-1.82%)
Mar 20, 2017 51.77 242 -0.28(-0.54%)
Mar 17, 2017 52.14 52.14 51.89 52.05 8,663 +0.10(+0.19%)
Mar 16, 2017 51.75 52.15 51.75 51.95 14,888 +0.23(+0.44%)
Mar 15, 2017 51.69 51.72 51.67 51.72 2,386 -0.13(-0.25%)
Mar 14, 2017 51.86 51.86 51.86 51.86 1,273 +0.05(+0.09%)
Mar 13, 2017 51.81 51.81 51.81 51.81 375 +0.11(+0.20%)
Mar 10, 2017 51.73 51.73 51.64 51.70 1,273 +0.06(+0.11%)
Mar 09, 2017 51.50 51.65 51.50 51.65 833 -0.17(-0.32%)
Mar 08, 2017 51.65 51.81 51.65 51.81 1,375 +0.14(+0.28%)
Mar 06, 2017 51.67 4 -0.36(-0.68%)
Mar 03, 2017 52.19 52.19 51.91 52.02 2,237 -0.17(-0.32%)
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.