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, 2018 60.45 60.55 60.22 60.23 21,168 -0.58(-0.96%)
May 30, 2018 60.82 60.82 60.81 60.81 527 +0.97(+1.62%)
May 29, 2018 60.30 60.30 59.85 59.85 947 -1.23(-2.02%)
May 25, 2018 61.08 61.08 61.08 0 -0.00(-0.00%)
May 24, 2018 60.60 61.09 60.60 61.08 1,831 +0.34(+0.56%)
May 23, 2018 61.00 61.00 60.74 60.74 319 -0.71(-1.16%)
May 22, 2018 61.46 61.46 61.44 61.45 2,825 +0.02(+0.03%)
May 21, 2018 61.38 61.43 61.33 61.43 1,563 +0.38(+0.63%)
May 18, 2018 60.99 61.09 60.99 61.05 866 -0.14(-0.22%)
May 16, 2018 61.18 61.18 61.18 85 +0.26(+0.43%)
May 15, 2018 60.93 60.93 60.81 60.92 1,331 -0.13(-0.22%)
May 14, 2018 61.08 61.16 61.05 61.06 6,436 +0.23(+0.37%)
May 11, 2018 61.00 61.00 60.83 60.83 1,076 +0.24(+0.39%)
May 10, 2018 60.58 60.73 60.58 60.60 1,904 +0.47(+0.78%)
May 09, 2018 60.12 60.12 60.12 60.12 113 +0.57(+0.96%)
May 08, 2018 59.62 59.79 59.55 59.55 1,920 -0.08(-0.14%)
May 07, 2018 59.63 59.63 59.63 59.63 304 +0.23(+0.39%)
May 04, 2018 59.13 59.40 59.13 59.40 912 +0.71(+1.21%)
May 03, 2018 59.05 59.05 58.69 58.69 558 -0.53(-0.89%)
May 02, 2018 59.48 59.54 59.22 59.22 1,715 +0.03(+0.05%)
May 01, 2018 59.25 59.25 59.19 59.19 424 -0.56(-0.94%)
Apr 30, 2018 59.84 59.84 59.75 59.75 539 -0.27(-0.45%)
Apr 27, 2018 60.02 60.02 60.02 60.02 118 +0.04(+0.07%)
Apr 26, 2018 60.05 60.05 59.98 59.98 1,427 +0.47(+0.78%)
Apr 25, 2018 59.56 59.57 59.51 59.51 424 -0.42(-0.70%)
Apr 24, 2018 60.12 60.12 59.90 59.93 2,472 -0.20(-0.33%)
Apr 23, 2018 60.12 60.12 60.12 60.12 344 +0.59(+0.99%)
Apr 20, 2018 60.11 60.11 59.54 59.54 2,344 -0.53(-0.88%)
Apr 19, 2018 59.98 60.07 59.98 60.07 442 -0.39(-0.65%)
Apr 18, 2018 60.02 60.52 60.02 60.46 1,452 +0.44(+0.74%)
Apr 17, 2018 59.70 60.22 59.70 60.02 3,682 +0.90(+1.52%)
Apr 13, 2018 59.12 59.12 59.12 176 -0.51(-0.86%)
Apr 12, 2018 59.63 59.63 59.63 59.63 198 +0.51(+0.86%)
Apr 11, 2018 59.12 59.12 59.12 59.12 126 -0.29(-0.49%)
Apr 10, 2018 58.84 59.41 58.84 59.41 847 +0.09(+0.15%)
Apr 09, 2018 59.33 59.33 59.33 59.33 436 +0.71(+1.21%)
Apr 06, 2018 59.50 59.50 59.02 58.61 3,918 -1.26(-2.10%)
Apr 05, 2018 59.67 59.87 59.67 59.87 365 +0.66(+1.12%)
Apr 04, 2018 58.60 59.25 58.60 59.21 1,250 +0.61(+1.03%)
Apr 03, 2018 58.27 58.63 58.27 58.61 6,614 +0.80(+1.39%)
Apr 02, 2018 59.02 59.02 57.81 57.81 2,050 -1.34(-2.27%)
Mar 29, 2018 59.15 59.15 59.15 0 +0.39(+0.66%)
Mar 28, 2018 58.50 58.76 58.50 58.76 17,908 -0.33(-0.56%)
Mar 27, 2018 59.55 59.95 59.10 59.10 1,240 -0.48(-0.81%)
Mar 26, 2018 58.71 59.64 58.71 59.58 1,313 +1.28(+2.20%)
Mar 23, 2018 59.44 59.49 58.30 58.30 6,566 -1.94(-3.21%)
Mar 22, 2018 60.13 60.23 60.13 60.23 4,124 -0.81(-1.32%)
Mar 21, 2018 61.04 61.04 61.04 61.04 737 -0.07(-0.11%)
Mar 20, 2018 61.11 61.14 61.04 61.10 3,059 +0.34(+0.56%)
Mar 19, 2018 60.95 60.95 60.54 60.76 957 -0.86(-1.40%)
Mar 16, 2018 61.44 61.63 61.36 61.63 1,216 +0.41(+0.67%)
Mar 15, 2018 61.38 61.38 61.19 61.21 1,713 -0.30(-0.48%)
Mar 14, 2018 62.17 62.17 61.38 61.51 3,825 -0.70(-1.12%)
Mar 13, 2018 62.37 62.37 62.21 62.21 1,922 -0.07(-0.11%)
Mar 12, 2018 62.77 62.77 62.18 62.28 3,921 -0.05(-0.08%)
Mar 09, 2018 61.89 62.39 61.89 62.32 2,636 +1.06(+1.73%)
Mar 08, 2018 61.46 61.47 61.26 61.26 7,296 -0.07(-0.11%)
Mar 07, 2018 61.33 61.33 6,650 -0.11(-0.17%)
Mar 06, 2018 61.23 61.43 61.06 61.43 4,394 +0.23(+0.38%)
Mar 05, 2018 60.31 61.20 60.23 61.20 9,528 +1.15(+1.92%)
Mar 02, 2018 59.84 60.05 59.83 60.05 4,011 -0.09(-0.15%)
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.