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 (%)
Dec 31, 2015 42.76 42.79 42.79 42.79 1,079 -0.30(-0.68%)
Dec 30, 2015 43.18 43.18 43.08 43.08 2,482 -0.26(-0.60%)
Dec 29, 2015 43.23 43.35 43.23 43.35 1,257 +0.45(+1.04%)
Dec 28, 2015 42.90 42.90 42.90 42.90 109 -0.38(-0.88%)
Dec 24, 2015 43.18 43.28 43.28 43.28 1,618 +0.07(+0.17%)
Dec 23, 2015 42.83 43.21 42.83 43.21 4,055 +0.67(+1.58%)
Dec 22, 2015 42.27 42.53 42.27 42.53 528 +0.54(+1.29%)
Dec 21, 2015 41.96 41.99 41.96 41.99 333 -0.01(-0.02%)
Dec 18, 2015 42.26 42.26 42.00 42.00 10,347 -1.39(-3.20%)
Dec 16, 2015 42.92 43.39 42.92 43.39 21 +0.66(+1.56%)
Dec 15, 2015 42.87 42.88 42.72 42.72 5,715 +0.50(+1.18%)
Dec 14, 2015 42.27 42.59 42.04 42.22 7,834 -0.22(-0.51%)
Dec 11, 2015 42.44 42.44 42.44 42.44 295 -1.21(-2.78%)
Dec 10, 2015 43.50 43.66 43.40 43.66 1,542 -0.46(-1.04%)
Dec 09, 2015 44.11 44.11 44.11 44.11 410 +0.31(+0.72%)
Dec 08, 2015 43.80 43.80 43.80 43.80 191 -0.40(-0.90%)
Dec 07, 2015 44.45 44.45 44.12 44.20 1,916 +0.28(+0.65%)
Dec 04, 2015 43.91 43.91 43.91 43.91 547 +0.09(+0.21%)
Dec 03, 2015 44.34 44.34 43.77 43.82 8,037 -0.66(-1.48%)
Dec 02, 2015 44.45 44.48 44.45 44.48 3,088 -0.48(-1.06%)
Dec 01, 2015 44.95 44.95 44.95 44.95 440 +0.31(+0.70%)
Nov 27, 2015 44.70 44.70 44.64 44.64 54 -0.10(-0.22%)
Nov 25, 2015 44.74 44.74 44.74 44.74 218 +0.13(+0.28%)
Nov 24, 2015 44.61 44.65 44.61 44.61 876 +0.28(+0.64%)
Nov 19, 2015 44.33 44.33 44.33 44.33 12 -0.01(-0.02%)
Nov 18, 2015 43.88 44.34 43.88 44.34 2,844 +0.43(+0.98%)
Nov 17, 2015 43.88 43.91 43.88 43.91 1,603 +0.20(+0.45%)
Nov 16, 2015 43.71 43.71 43.71 43.71 121 +0.10(+0.22%)
Nov 13, 2015 43.83 43.83 43.46 43.61 1,013 -0.39(-0.88%)
Nov 12, 2015 44.40 44.40 44.00 44.00 1,532 -0.64(-1.43%)
Nov 11, 2015 44.64 44.64 44.64 44.64 548 -0.20(-0.45%)
Nov 10, 2015 44.71 44.88 44.71 44.84 4,047 -0.08(-0.18%)
Nov 09, 2015 44.76 44.92 44.67 44.92 13,321 -0.37(-0.83%)
Nov 06, 2015 45.22 45.30 45.19 45.30 3,399 +0.14(+0.30%)
Nov 05, 2015 45.21 45.21 44.99 45.16 2,777 -0.10(-0.22%)
Nov 04, 2015 45.35 45.35 45.26 45.26 499 +0.31(+0.70%)
Oct 30, 2015 44.92 45.14 44.92 44.95 24 +0.33(+0.73%)
Oct 28, 2015 44.52 44.62 44.52 44.62 186 +0.48(+1.10%)
Oct 27, 2015 44.13 44.14 44.13 44.14 1,204 -0.30(-0.68%)
Oct 26, 2015 44.46 44.46 44.40 44.44 654 -0.04(-0.10%)
Oct 23, 2015 44.44 44.49 44.33 44.48 2,429 +0.25(+0.57%)
Oct 22, 2015 44.07 44.26 44.03 44.23 72,531 +0.69(+1.57%)
Oct 21, 2015 43.63 43.63 43.55 43.55 1,189 -0.10(-0.23%)
Oct 20, 2015 43.66 43.66 43.65 43.65 233 -0.01(-0.02%)
Oct 19, 2015 43.66 43.66 43.66 43.66 2,546 +0.04(+0.08%)
Oct 16, 2015 43.47 43.62 43.47 43.62 4,503 +0.48(+1.11%)
Oct 15, 2015 43.11 43.14 43.11 43.14 1,468 +0.02(+0.05%)
Oct 14, 2015 43.10 43.12 43.09 43.12 607 -0.23(-0.53%)
Oct 13, 2015 43.34 43.34 43.34 43.34 537 -0.21(-0.48%)
Oct 12, 2015 43.57 43.57 43.55 43.55 983 -0.06(-0.15%)
Oct 09, 2015 43.49 43.62 43.49 43.62 353 +0.25(+0.57%)
Oct 08, 2015 43.37 43.37 43.37 43.37 1,169 +0.34(+0.79%)
Oct 07, 2015 42.90 43.03 42.90 43.03 448 +0.37(+0.86%)
Oct 06, 2015 42.55 42.71 42.52 42.67 7,476 +1.70(+4.15%)
Oct 01, 2015 41.03 40.97 40.97 40.97 328 -0.12(-0.29%)
Sep 30, 2015 40.96 41.09 40.63 41.09 118,407 +0.54(+1.33%)
Sep 29, 2015 40.55 40.55 40.55 40.55 178 -0.03(-0.07%)
Sep 28, 2015 40.65 40.65 40.58 40.58 3,214 -1.32(-3.14%)
Sep 25, 2015 41.69 41.89 41.68 41.89 8,145 +0.59(+1.42%)
Sep 24, 2015 41.31 41.31 41.31 41.31 579 -0.58(-1.37%)
Sep 23, 2015 41.88 41.88 41.88 41.88 140 +0.13(+0.31%)
Sep 22, 2015 41.70 41.78 41.70 41.76 1,165 -0.70(-1.66%)
Sep 18, 2015 42.45 42.64 42.45 42.46 87 -0.96(-2.21%)
Sep 17, 2015 43.43 43.43 43.42 43.42 1,969 +0.04(+0.08%)
Sep 16, 2015 43.38 43.38 43.38 43.38 128 +0.51(+1.19%)
Sep 15, 2015 42.85 42.87 42.85 42.87 560 +0.21(+0.49%)
Sep 11, 2015 42.64 42.67 42.64 42.67 20 -0.03(-0.07%)
Sep 10, 2015 42.70 42.70 42.70 42.70 386 +0.17(+0.39%)
Sep 09, 2015 42.87 42.87 42.51 42.53 1,261 -0.37(-0.86%)
Sep 08, 2015 42.75 42.90 42.75 42.90 2,853 +0.74(+1.76%)
Sep 02, 2015 42.07 42.16 42.16 42.16 769 +0.59(+1.41%)
Sep 01, 2015 41.55 41.57 41.55 41.57 624 -1.40(-3.26%)
Aug 28, 2015 43.01 43.16 42.90 42.97 61 +0.13(+0.30%)
Aug 27, 2015 42.68 42.85 42.68 42.84 2,023 +1.41(+3.40%)
Aug 26, 2015 41.27 41.49 41.15 41.43 2,191 +0.56(+1.36%)
Aug 25, 2015 41.85 41.92 40.88 40.88 9,273 -0.46(-1.12%)
Aug 24, 2015 42.04 42.04 37.09 41.34 11,652 -1.49(-3.49%)
Aug 21, 2015 43.68 43.68 42.84 42.84 2,676 -1.19(-2.70%)
Aug 20, 2015 44.33 44.34 44.02 44.02 15,362 -1.10(-2.43%)
Aug 19, 2015 45.40 45.40 44.86 45.12 2,121 -0.39(-0.86%)
Aug 18, 2015 45.51 45.51 45.51 45.51 17,028 +0.01(+0.02%)
Aug 17, 2015 45.43 45.50 45.43 45.50 1,210 +0.33(+0.73%)
Aug 13, 2015 45.18 45.18 45.18 45.18 46 +0.48(+1.08%)
Aug 12, 2015 44.69 44.69 44.69 44.69 236 -0.40(-0.88%)
Aug 11, 2015 45.09 45.09 45.09 45.09 411 -0.42(-0.93%)
Aug 10, 2015 45.51 45.51 45.51 45.51 314 +0.66(+1.48%)
Aug 06, 2015 44.85 44.85 44.85 44.85 56 -0.73(-1.60%)
Aug 04, 2015 45.74 45.74 45.58 45.58 10 +0.08(+0.18%)
Aug 03, 2015 45.51 45.52 45.49 45.49 749 -0.39(-0.84%)
Jul 31, 2015 45.93 45.95 45.88 45.88 1,547 +0.07(+0.16%)
Jul 30, 2015 45.83 45.83 45.81 45.81 383 +0.01(+0.03%)
Jul 29, 2015 45.79 45.79 45.79 45.79 248 +0.80(+1.78%)
Jul 27, 2015 44.99 44.99 44.99 44.99 13 -0.66(-1.44%)
Jul 24, 2015 45.67 45.67 45.65 45.65 550 -0.42(-0.91%)
Jul 22, 2015 46.04 46.07 46.04 46.07 6 +0.01(+0.02%)
Jul 21, 2015 46.18 46.18 46.03 46.06 1,809 -0.28(-0.61%)
Jul 20, 2015 46.28 46.39 46.28 46.34 1,442 +0.08(+0.18%)
Jul 17, 2015 46.26 46.26 46.26 46.26 604 -0.31(-0.66%)
Jul 16, 2015 46.44 46.57 46.44 46.57 2,458 +0.25(+0.55%)
Jul 15, 2015 46.35 46.35 46.31 46.31 351 +0.05(+0.10%)
Jul 13, 2015 46.06 46.27 46.06 46.27 106 +0.46(+0.99%)
Jul 10, 2015 45.81 45.81 45.81 45.81 335 +0.27(+0.59%)
Jul 09, 2015 45.54 45.54 45.54 45.54 119 -0.46(-1.00%)
Jul 07, 2015 45.38 46.00 45.28 46.00 79 +0.35(+0.76%)
Jul 06, 2015 45.73 45.73 45.66 45.66 327 -0.18(-0.38%)
Jul 02, 2015 45.91 45.83 45.83 45.83 3,076 +0.02(+0.04%)
Jul 01, 2015 46.06 46.06 45.81 45.81 3,189 +0.35(+0.76%)
Jun 29, 2015 46.03 46.10 45.47 45.47 354 -1.00(-2.15%)
Jun 26, 2015 46.55 46.55 46.47 46.47 2,381 -0.07(-0.16%)
Jun 25, 2015 46.74 46.75 46.54 46.54 2,775 -0.13(-0.27%)
Jun 24, 2015 46.91 47.01 46.67 46.67 8,038 -0.38(-0.81%)
Jun 23, 2015 47.05 47.05 47.05 47.05 257 -0.07(-0.14%)
Jun 22, 2015 47.12 47.12 47.03 47.11 1,561 +0.35(+0.74%)
Jun 19, 2015 46.87 46.87 46.77 46.77 2,416 -0.34(-0.72%)
Jun 18, 2015 47.06 47.11 47.06 47.11 329 +0.47(+1.02%)
Jun 17, 2015 46.66 46.70 46.62 46.63 1,098 +0.18(+0.39%)
Jun 16, 2015 46.31 46.45 46.31 46.45 787 +0.15(+0.33%)
Jun 15, 2015 46.29 46.30 46.80 46.30 515 -0.50(-1.07%)
Jun 11, 2015 46.83 46.80 46.80 46.80 329 +0.23(+0.49%)
Jun 10, 2015 46.54 46.57 46.54 46.57 878 +0.49(+1.06%)
Jun 09, 2015 45.99 46.10 45.99 46.08 146,967 -0.06(-0.14%)
Jun 08, 2015 46.20 46.20 46.11 46.14 1,632 -0.42(-0.90%)
Jun 05, 2015 46.64 46.64 46.64 46.56 3,294 +0.07(+0.16%)
Jun 04, 2015 46.49 46.49 46.49 46.49 769 -0.46(-0.99%)
Jun 03, 2015 46.84 46.95 46.84 46.95 440 +0.21(+0.44%)
Jun 01, 2015 46.91 46.91 46.43 46.74 70 +0.09(+0.20%)
May 29, 2015 46.66 46.70 46.60 46.65 1,333 -0.06(-0.13%)
May 28, 2015 46.68 46.73 46.64 46.71 1,740 -0.16(-0.34%)
May 27, 2015 46.71 46.87 46.71 46.87 2,617 +0.42(+0.91%)
May 26, 2015 47.19 47.19 46.36 46.45 4,001 -0.60(-1.29%)
May 21, 2015 46.63 47.05 47.05 47.05 1,428 +0.10(+0.21%)
May 20, 2015 46.70 46.95 46.36 46.95 7,575 -0.04(-0.09%)
May 19, 2015 47.10 47.11 46.95 46.99 7,615 +0.01(+0.01%)
May 18, 2015 46.78 46.99 46.78 46.99 244 +0.30(+0.64%)
May 14, 2015 46.63 46.69 46.69 46.69 988 +0.20(+0.44%)
May 13, 2015 46.52 46.52 46.44 46.48 885 -0.35(-0.75%)
May 11, 2015 46.92 47.16 46.82 46.83 153 -0.04(-0.08%)
May 08, 2015 46.87 46.87 46.87 46.87 1,587 +0.48(+1.04%)
May 07, 2015 46.36 46.39 46.33 46.39 926 +0.20(+0.43%)
May 06, 2015 46.72 46.72 45.98 46.19 2,413 -0.29(-0.62%)
May 05, 2015 46.76 46.76 46.44 46.47 817 -0.55(-1.18%)
May 04, 2015 47.01 47.08 47.01 47.03 1,116 +0.31(+0.66%)
May 01, 2015 46.74 46.74 46.72 46.72 2,353 +0.22(+0.47%)
Apr 30, 2015 46.50 46.50 46.48 46.50 769 -0.07(-0.14%)
Apr 29, 2015 47.06 47.06 46.57 46.57 4,723 -0.55(-1.17%)
Apr 28, 2015 46.70 47.12 46.70 47.12 2,593 +0.27(+0.59%)
Apr 27, 2015 47.18 47.19 46.85 46.85 1,848 -0.34(-0.72%)
Apr 24, 2015 47.53 47.53 47.11 47.19 2,899 -0.07(-0.15%)
Apr 23, 2015 47.10 47.27 47.06 47.26 20,015 +0.25(+0.54%)
Apr 22, 2015 46.90 47.04 46.90 47.01 1,240 +0.07(+0.16%)
Apr 21, 2015 46.93 46.97 46.93 46.93 686 -0.09(-0.19%)
Apr 20, 2015 47.01 47.09 47.01 47.02 803 +0.42(+0.90%)
Apr 17, 2015 46.70 46.74 46.60 46.60 2,248 -0.66(-1.41%)
Apr 16, 2015 47.32 47.38 47.17 47.27 6,542 -0.13(-0.27%)
Apr 15, 2015 47.31 47.40 47.30 47.40 1,583 +0.31(+0.65%)
Apr 14, 2015 47.02 47.09 47.02 47.09 1,030 +0.03(+0.07%)
Apr 13, 2015 47.47 47.47 47.06 47.06 6,020 -0.20(-0.42%)
Apr 10, 2015 47.20 47.26 47.16 47.26 1,332 +0.19(+0.41%)
Apr 09, 2015 47.04 47.07 46.95 47.07 3,847 +0.22(+0.46%)
Apr 08, 2015 47.24 47.24 46.79 46.85 3,612 +0.10(+0.20%)
Apr 07, 2015 46.94 46.97 46.76 46.76 2,991 -0.10(-0.22%)
Apr 06, 2015 48.99 48.99 46.84 46.86 14,851 +0.35(+0.75%)
Apr 02, 2015 46.61 46.51 46.51 46.51 1,647 +0.12(+0.25%)
Apr 01, 2015 46.31 46.47 46.31 46.40 7,517 -0.12(-0.25%)
Mar 31, 2015 47.32 47.32 46.51 46.51 4,727 -0.38(-0.82%)
Mar 30, 2015 47.04 47.04 46.69 46.90 1,976 +0.58(+1.26%)
Mar 27, 2015 46.23 46.32 46.22 46.31 1,375 +0.03(+0.06%)
Mar 26, 2015 46.10 46.29 45.88 46.29 12,260 -0.05(-0.10%)
Mar 25, 2015 47.01 47.01 46.32 46.33 11,159 -0.70(-1.49%)
Mar 24, 2015 47.21 47.27 47.03 47.03 3,691 -0.36(-0.77%)
Mar 23, 2015 47.44 47.44 47.37 47.40 8,588 +0.02(+0.04%)
Mar 20, 2015 47.15 47.38 47.15 47.38 814 +0.37(+0.79%)
Mar 19, 2015 46.88 47.02 46.88 47.01 1,863 -0.34(-0.71%)
Mar 18, 2015 46.48 47.34 46.45 47.34 8,942 +0.64(+1.36%)
Mar 17, 2015 46.82 47.78 46.52 46.70 12,077 -0.14(-0.29%)
Mar 16, 2015 45.98 46.84 45.98 46.84 4,800 +0.53(+1.14%)
Mar 13, 2015 46.04 46.31 46.04 46.31 2,739 -0.23(-0.49%)
Mar 12, 2015 46.39 46.57 46.18 46.54 17,484 -0.39(-0.83%)
Mar 11, 2015 46.12 46.93 46.00 46.93 5,856 +0.96(+2.08%)
Mar 10, 2015 46.68 47.64 45.98 45.98 24,722 -0.76(-1.64%)
Mar 09, 2015 46.93 46.93 46.62 46.74 1,911 +0.08(+0.18%)
Mar 06, 2015 48.25 48.25 46.65 46.66 4,215 -0.50(-1.06%)
Mar 05, 2015 47.14 47.19 47.12 47.16 5,275 +0.03(+0.06%)
Mar 04, 2015 47.51 47.33 46.97 47.13 4,287 -0.19(-0.41%)
Mar 03, 2015 47.22 47.34 47.22 47.33 3,867 -0.20(-0.42%)
Mar 02, 2015 66.02 66.02 47.32 47.52 6,225 +0.28(+0.60%)
Feb 27, 2015 47.21 47.41 47.21 47.24 1,228 -0.07(-0.15%)
Feb 26, 2015 47.48 47.48 47.31 47.31 2,492 -0.17(-0.36%)
Feb 25, 2015 47.87 47.87 47.43 47.49 19,237 +0.01(+0.02%)
Feb 24, 2015 47.58 47.61 47.48 47.48 3,937 -0.07(-0.15%)
Feb 23, 2015 49.15 49.15 47.42 47.55 5,054 +0.09(+0.19%)
Feb 20, 2015 47.20 47.46 46.94 47.46 4,559 +0.29(+0.61%)
Feb 19, 2015 47.03 47.22 47.03 47.18 3,014 +0.09(+0.19%)
Feb 18, 2015 46.98 47.10 46.94 47.08 6,173 -0.02(-0.05%)
Feb 17, 2015 47.51 47.51 46.93 47.11 3,641 +0.02(+0.04%)
Feb 13, 2015 47.33 47.09 47.09 47.09 1,867 +0.33(+0.70%)
Feb 12, 2015 46.58 46.76 46.58 46.76 3,927 +0.46(+0.98%)
Feb 11, 2015 46.24 46.37 46.24 46.30 13,110 +0.25(+0.53%)
Feb 10, 2015 45.89 46.06 45.83 46.06 2,114 +0.26(+0.58%)
Feb 09, 2015 45.82 45.82 45.75 45.79 2,263 -0.22(-0.47%)
Feb 06, 2015 66.97 46.10 45.89 46.01 2,767 +0.19(+0.42%)
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.