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 (%)
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%)
Jun 01, 2018 60.75 60.75 60.75 5 +0.52(+0.86%)
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%)
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.