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, 2019 60.86 60.86 60.56 60.56 821 -0.91(-1.48%)
May 30, 2019 61.89 61.89 61.47 61.47 205 -0.04(-0.06%)
May 29, 2019 61.83 61.83 61.38 61.51 1,204 -0.44(-0.71%)
May 28, 2019 62.56 62.56 61.95 61.95 1,398 -0.59(-0.95%)
May 24, 2019 62.72 62.72 62.54 62.54 1,129 +0.07(+0.11%)
May 23, 2019 62.59 62.59 62.21 62.48 2,065 -1.14(-1.79%)
May 22, 2019 64.11 64.11 63.62 63.62 2,132 -0.52(-0.81%)
May 21, 2019 63.88 64.14 63.88 64.14 380 +0.82(+1.30%)
May 20, 2019 63.52 63.52 63.31 63.31 1,324 -0.41(-0.64%)
May 17, 2019 64.02 64.02 63.70 63.72 615 -0.37(-0.58%)
May 16, 2019 64.35 64.41 64.09 64.09 4,495 +0.43(+0.67%)
May 15, 2019 63.66 63.66 63.66 63.66 160 +0.09(+0.15%)
May 14, 2019 63.88 63.88 63.57 63.57 355 +0.76(+1.21%)
May 13, 2019 63.18 63.18 62.62 62.81 4,290 -1.76(-2.73%)
May 10, 2019 64.57 64.57 64.57 64.57 102 +0.06(+0.09%)
May 09, 2019 64.07 64.54 64.00 64.51 11,549 -0.20(-0.31%)
May 08, 2019 64.79 64.98 64.72 64.72 4,364 -0.15(-0.23%)
May 07, 2019 64.78 64.87 64.78 64.87 526 -1.14(-1.73%)
May 06, 2019 65.74 66.01 65.74 66.01 4,563 -0.45(-0.67%)
May 03, 2019 66.10 66.45 66.09 66.45 6,466 +0.74(+1.12%)
May 02, 2019 65.56 65.72 65.30 65.72 3,204 -0.06(-0.09%)
May 01, 2019 66.22 66.22 65.78 65.78 4,696 -0.45(-0.69%)
Apr 30, 2019 66.39 66.39 66.00 66.23 602 -0.17(-0.25%)
Apr 29, 2019 65.96 66.49 65.96 66.40 1,521 +0.36(+0.55%)
Apr 26, 2019 65.61 66.04 65.60 66.04 718 +0.18(+0.28%)
Apr 25, 2019 65.80 66.05 65.68 65.86 4,413 -0.25(-0.38%)
Apr 24, 2019 65.95 66.24 65.95 66.11 643 +0.06(+0.09%)
Apr 23, 2019 65.81 66.09 65.69 66.05 4,243 +0.42(+0.64%)
Apr 22, 2019 65.62 65.73 65.62 65.63 3,992 -0.16(-0.25%)
Apr 18, 2019 65.75 65.79 65.66 65.79 6,056 +0.00(+0.01%)
Apr 17, 2019 65.66 65.79 65.63 65.79 567 +0.16(+0.24%)
Apr 16, 2019 65.19 65.63 65.19 65.63 365 +0.39(+0.59%)
Apr 15, 2019 65.41 65.45 65.25 65.25 2,046 -0.20(-0.30%)
Apr 12, 2019 65.04 65.55 65.04 65.45 3,079 +0.75(+1.16%)
Apr 11, 2019 64.74 64.83 64.56 64.70 1,147 +0.17(+0.26%)
Apr 10, 2019 64.20 64.53 64.18 64.53 945 +0.53(+0.84%)
Apr 09, 2019 64.12 64.12 63.99 63.99 267 -0.74(-1.14%)
Apr 08, 2019 64.63 64.73 64.63 64.73 865 +0.11(+0.17%)
Apr 05, 2019 64.65 64.69 64.58 64.62 1,642 +0.38(+0.59%)
Apr 04, 2019 64.19 64.24 64.19 64.24 1,344 +0.29(+0.46%)
Apr 03, 2019 64.13 64.13 63.95 63.95 714 +0.23(+0.35%)
Apr 02, 2019 63.54 63.82 63.54 63.72 1,895 -0.08(-0.13%)
Apr 01, 2019 63.53 63.81 63.53 63.81 851 +1.07(+1.70%)
Mar 29, 2019 62.47 62.74 62.47 62.74 5,235 +0.44(+0.70%)
Mar 28, 2019 62.30 62.30 62.30 62.30 158 +0.39(+0.63%)
Mar 27, 2019 61.75 61.92 61.75 61.92 1,359 -0.12(-0.20%)
Mar 26, 2019 61.74 62.16 61.74 62.04 2,064 +0.47(+0.77%)
Mar 25, 2019 61.66 61.66 61.55 61.57 467 -0.10(-0.16%)
Mar 22, 2019 61.68 61.74 61.67 61.67 923 -1.68(-2.65%)
Mar 21, 2019 63.33 63.34 63.33 63.34 362 +0.69(+1.11%)
Mar 20, 2019 63.32 63.32 62.65 62.65 856 -0.61(-0.97%)
Mar 19, 2019 63.79 63.88 63.26 63.26 1,295 -0.30(-0.48%)
Mar 18, 2019 63.55 63.56 63.47 63.56 556 +0.45(+0.72%)
Mar 15, 2019 63.14 63.31 62.92 63.11 4,413 +0.30(+0.48%)
Mar 14, 2019 62.95 62.95 62.78 62.81 1,250 +0.08(+0.12%)
Mar 13, 2019 62.85 62.85 62.65 62.73 709 +0.54(+0.88%)
Mar 12, 2019 62.13 62.34 62.06 62.19 1,802 +0.13(+0.21%)
Mar 11, 2019 61.72 62.06 61.72 62.06 625 +0.73(+1.20%)
Mar 08, 2019 61.01 61.32 61.01 61.32 2,059 -0.32(-0.51%)
Mar 07, 2019 61.61 61.85 61.46 61.64 2,661 -0.76(-1.23%)
Mar 06, 2019 62.74 62.83 62.40 62.40 13,878 -0.67(-1.06%)
Mar 05, 2019 63.19 63.19 62.95 63.07 610 -0.15(-0.24%)
Mar 04, 2019 63.81 63.89 62.87 63.22 9,846 -0.38(-0.60%)
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.