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 (%)
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
.