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 (%)
Aug 31, 2018 64.51 64.51 64.51 0 -0.05(-0.08%)
Aug 30, 2018 65.10 65.10 64.56 64.56 2,333 -0.52(-0.80%)
Aug 29, 2018 65.08 65.08 65.08 65.08 443 +0.32(+0.49%)
Aug 28, 2018 65.80 65.80 64.72 64.76 1,270 -0.15(-0.23%)
Aug 27, 2018 65.08 65.08 64.64 64.91 2,111 +0.57(+0.88%)
Aug 24, 2018 64.28 64.34 64.28 64.34 1,036 +0.27(+0.42%)
Aug 23, 2018 64.07 64.07 64.07 64.07 136 -0.35(-0.54%)
Aug 22, 2018 64.16 64.42 64.16 64.41 2,726 -0.13(-0.19%)
Aug 21, 2018 64.85 64.85 64.32 64.54 3,817 +0.45(+0.71%)
Aug 20, 2018 63.98 64.15 63.90 64.09 2,533 +0.32(+0.50%)
Aug 17, 2018 63.83 63.83 63.77 63.77 1,243 +0.23(+0.36%)
Aug 16, 2018 63.68 63.70 63.54 63.54 2,283 +0.59(+0.94%)
Aug 15, 2018 63.36 63.36 62.79 62.95 5,757 -0.53(-0.83%)
Aug 14, 2018 63.46 63.50 63.46 63.47 1,656 +0.68(+1.08%)
Aug 13, 2018 63.21 63.21 62.73 62.80 2,521 -0.41(-0.65%)
Aug 10, 2018 63.24 63.24 63.21 63.21 518 -0.48(-0.76%)
Aug 09, 2018 63.67 63.78 63.67 63.69 4,008 +0.10(+0.16%)
Aug 08, 2018 63.70 63.70 63.59 63.59 2,205 +0.11(+0.17%)
Aug 07, 2018 63.48 63.48 51 +0.00(+0.00%)
Aug 06, 2018 63.17 63.49 63.17 63.48 942 +0.09(+0.14%)
Aug 03, 2018 63.30 63.40 63.30 63.39 1,865 +0.27(+0.42%)
Aug 02, 2018 62.62 63.12 62.53 63.12 794 +0.34(+0.54%)
Aug 01, 2018 63.21 63.21 62.73 62.78 1,972 -0.26(-0.41%)
Jul 31, 2018 63.04 63.15 62.98 63.04 10,921 +0.23(+0.37%)
Jul 30, 2018 63.05 63.05 62.73 62.81 20,722 +0.07(+0.11%)
Jul 27, 2018 63.41 63.41 62.72 62.74 2,072 -0.36(-0.57%)
Jul 26, 2018 62.91 63.16 62.91 63.10 5,989 +0.70(+1.13%)
Jul 25, 2018 62.23 62.40 62.23 62.40 805 -0.05(-0.08%)
Jul 23, 2018 62.45 62.45 62.45 62 +0.13(+0.21%)
Jul 20, 2018 62.39 62.40 62.31 62.31 755 -0.03(-0.04%)
Jul 19, 2018 64.57 64.57 62.34 62.34 1,496 -0.42(-0.68%)
Jul 18, 2018 62.68 62.76 62.45 62.76 1,865 +0.43(+0.70%)
Jul 17, 2018 62.24 62.33 62.21 62.33 1,940 +0.36(+0.58%)
Jul 16, 2018 62.34 62.34 61.96 61.97 3,626 +0.09(+0.14%)
Jul 13, 2018 62.31 62.31 61.88 61.88 1,044 -0.03(-0.05%)
Jul 12, 2018 61.81 61.91 61.81 61.91 703 -0.22(-0.35%)
Jul 10, 2018 62.13 62.13 62.13 179 +0.12(+0.19%)
Jul 09, 2018 61.96 62.01 61.96 62.01 242 +0.73(+1.20%)
Jul 06, 2018 61.16 61.29 61.16 61.28 3,855 +0.59(+0.98%)
Jul 05, 2018 60.67 60.68 60.66 60.68 1,002 -0.04(-0.07%)
Jul 03, 2018 60.73 60.73 60.73 0 +0.20(+0.32%)
Jul 02, 2018 60.53 60.53 60.53 60.53 527 -0.15(-0.24%)
Jun 29, 2018 60.90 61.08 60.61 60.68 3,404 +0.59(+0.98%)
Jun 28, 2018 60.09 60.09 60.05 60.09 2,706 -0.70(-1.16%)
Jun 27, 2018 61.29 61.30 60.80 60.80 1,748 -0.33(-0.54%)
Jun 25, 2018 61.13 61.13 61.13 65 -1.19(-1.92%)
Jun 22, 2018 62.31 62.32 62.31 62.32 581 +0.13(+0.20%)
Jun 21, 2018 62.08 62.19 62.08 62.19 1,050 -0.25(-0.40%)
Jun 20, 2018 62.54 62.54 62.26 62.44 762 +0.59(+0.95%)
Jun 19, 2018 61.74 61.86 61.74 61.86 696 -0.42(-0.68%)
Jun 18, 2018 62.13 62.28 62.13 62.28 821 -0.13(-0.21%)
Jun 15, 2018 62.41 62.15 62.41 904 -0.13(-0.21%)
Jun 14, 2018 62.53 62.54 62.53 62.54 511 +0.01(+0.01%)
Jun 13, 2018 62.53 62.53 62.53 62.53 219 -0.06(-0.10%)
Jun 12, 2018 62.46 62.63 62.46 62.60 668 +0.49(+0.79%)
Jun 08, 2018 62.11 62.11 62.11 22 +0.08(+0.12%)
Jun 07, 2018 62.04 62.04 62.03 62.03 853 +0.05(+0.08%)
Jun 06, 2018 61.49 62.02 61.49 61.98 2,296 +0.62(+1.02%)
Jun 05, 2018 61.36 61.36 61.36 61.36 2,189 +0.61(+1.00%)
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.