Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.