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 29, 2020 58.91 58.91 58.91 0 -0.74(-1.24%)
May 28, 2020 61.64 61.64 59.56 59.64 38,405 -1.39(-2.28%)
May 27, 2020 60.62 61.52 59.40 61.03 25,538 +2.03(+3.45%)
May 26, 2020 58.20 59.63 58.20 59.00 170,938 +2.64(+4.69%)
May 22, 2020 56.62 56.62 55.74 56.36 8,000 -0.13(-0.23%)
May 21, 2020 57.08 57.08 56.41 56.49 7,338 -0.39(-0.69%)
May 20, 2020 56.94 57.19 56.88 56.88 2,286 +1.25(+2.24%)
May 19, 2020 55.75 56.64 55.63 55.63 14,476 -0.83(-1.47%)
May 18, 2020 55.66 56.60 55.66 56.46 8,095 +3.61(+6.83%)
May 15, 2020 52.83 53.10 52.36 52.85 6,800 -0.22(-0.41%)
May 14, 2020 50.74 53.12 50.48 53.07 6,293 +1.04(+2.00%)
May 13, 2020 53.39 53.39 51.42 52.03 8,986 -1.87(-3.47%)
May 12, 2020 55.96 55.96 53.90 53.90 16,288 -1.65(-2.96%)
May 11, 2020 55.70 55.75 55.23 55.55 13,597 -1.11(-1.97%)
May 08, 2020 56.02 56.66 56.00 56.66 5,800 +1.74(+3.17%)
May 07, 2020 54.23 55.75 54.23 54.92 6,539 +0.95(+1.76%)
May 06, 2020 54.90 54.90 53.87 53.97 14,584 -0.80(-1.46%)
May 05, 2020 55.73 55.84 54.66 54.77 11,994 +0.02(+0.03%)
May 04, 2020 54.12 54.75 53.60 54.75 7,231 -0.11(-0.20%)
May 01, 2020 55.52 55.52 54.58 54.86 3,800 -2.75(-4.77%)
Apr 30, 2020 58.67 58.67 57.23 57.61 9,241 -1.80(-3.03%)
Apr 29, 2020 58.55 59.46 58.55 59.40 4,540 +2.70(+4.76%)
Apr 28, 2020 57.11 57.58 56.64 56.70 4,076 +1.00(+1.79%)
Apr 27, 2020 54.70 55.77 54.52 55.71 7,144 +1.66(+3.08%)
Apr 24, 2020 53.39 54.30 53.00 54.05 6,600 +0.95(+1.79%)
Apr 23, 2020 53.34 53.94 53.03 53.10 6,004 +0.09(+0.17%)
Apr 22, 2020 53.33 53.33 52.50 53.01 3,137 +0.98(+1.89%)
Apr 21, 2020 52.19 52.76 51.81 52.03 5,286 -1.73(-3.23%)
Apr 20, 2020 53.93 54.90 53.34 53.76 13,319 -0.91(-1.66%)
Apr 17, 2020 54.38 54.97 53.76 54.67 12,500 +2.12(+4.03%)
Apr 16, 2020 52.81 53.05 51.90 52.55 16,562 -0.19(-0.36%)
Apr 15, 2020 52.96 52.96 52.50 52.73 1,950 -2.12(-3.86%)
Apr 14, 2020 54.81 55.03 54.26 54.85 6,516 +1.07(+2.00%)
Apr 13, 2020 54.96 54.96 53.20 53.78 7,949 -1.44(-2.61%)
Apr 09, 2020 55.07 56.03 54.32 55.22 14,700 +1.34(+2.48%)
Apr 08, 2020 52.31 53.88 52.24 53.88 5,228 +2.54(+4.95%)
Apr 07, 2020 53.47 53.63 51.34 51.34 34,652 +0.22(+0.43%)
Apr 06, 2020 49.12 51.12 49.12 51.12 5,437 +4.19(+8.93%)
Apr 03, 2020 47.94 47.94 46.44 46.93 3,500 -0.98(-2.05%)
Apr 02, 2020 47.68 48.70 47.33 47.91 3,999 +0.51(+1.07%)
Apr 01, 2020 48.21 48.38 47.40 47.41 6,291 -2.84(-5.65%)
Mar 31, 2020 51.13 51.44 50.22 50.25 10,330 -1.05(-2.05%)
Mar 30, 2020 50.21 51.30 49.48 51.30 11,166 +1.14(+2.27%)
Mar 27, 2020 50.96 51.42 49.91 50.16 23,100 -1.84(-3.55%)
Mar 26, 2020 49.82 52.50 49.66 52.00 28,445 +3.26(+6.70%)
Mar 25, 2020 48.21 50.95 46.63 48.74 28,392 +1.36(+2.88%)
Mar 24, 2020 45.25 47.38 44.88 47.38 21,876 +5.18(+12.26%)
Mar 23, 2020 43.74 43.87 41.54 42.20 15,115 -1.48(-3.39%)
Mar 20, 2020 46.91 46.91 43.53 43.68 23,300 -2.58(-5.57%)
Mar 19, 2020 45.24 47.28 43.83 46.26 22,355 +0.39(+0.86%)
Mar 18, 2020 46.26 46.79 43.37 45.86 19,822 -3.41(-6.93%)
Mar 17, 2020 48.17 49.99 46.04 49.28 10,777 +2.23(+4.74%)
Mar 16, 2020 51.32 51.32 47.03 47.05 34,405 -6.55(-12.21%)
Mar 13, 2020 53.03 53.59 49.87 53.59 19,250 +3.72(+7.46%)
Mar 12, 2020 51.57 53.90 49.87 49.87 25,598 -5.84(-10.48%)
Mar 11, 2020 57.12 57.16 54.95 55.71 8,063 -3.35(-5.67%)
Mar 10, 2020 58.24 59.06 56.42 59.06 9,113 +2.48(+4.39%)
Mar 09, 2020 56.97 58.97 55.29 56.57 8,570 -5.42(-8.74%)
Mar 06, 2020 61.18 62.41 60.57 61.99 8,206 -1.12(-1.77%)
Mar 05, 2020 63.78 63.78 63.11 63.11 324 -2.88(-4.36%)
Mar 04, 2020 64.78 65.99 64.60 65.99 2,353 +2.07(+3.24%)
Mar 03, 2020 65.78 66.58 63.91 63.91 5,230 -1.90(-2.89%)
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.