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 30, 2016
49.34
49.34
49.34
0
-0.33(-0.67%)
Dec 28, 2016
49.67
4
-0.66(-1.31%)
Dec 27, 2016
50.31
50.33
50.31
50.33
648
+0.25(+0.51%)
Dec 23, 2016
50.08
50.08
50.08
0
+0.11(+0.23%)
Dec 22, 2016
50.26
50.26
49.96
49.96
2,757
-0.60(-1.19%)
Dec 21, 2016
50.51
50.57
50.48
50.57
1,179
+0.07(+0.13%)
Dec 20, 2016
50.52
50.53
50.47
50.50
1,024
+0.27(+0.54%)
Dec 19, 2016
50.21
50.23
50.21
50.23
584
+0.18(+0.36%)
Dec 16, 2016
50.39
50.46
50.05
50.05
3,273
-0.37(-0.74%)
Dec 15, 2016
50.41
50.61
50.26
50.42
12,406
+0.32(+0.65%)
Dec 14, 2016
50.54
50.58
50.07
50.10
12,219
-0.36(-0.72%)
Dec 13, 2016
50.41
50.62
50.32
50.46
10,510
+0.28(+0.56%)
Dec 12, 2016
50.89
50.89
50.13
50.18
3,044
-0.68(-1.33%)
Dec 08, 2016
50.85
140
+0.50(+1.00%)
Dec 07, 2016
49.59
50.35
49.59
50.35
6,103
+0.84(+1.69%)
Dec 06, 2016
49.22
49.51
49.22
49.51
547
+0.27(+0.55%)
Dec 05, 2016
49.31
49.36
49.20
49.24
2,411
+0.31(+0.63%)
Dec 02, 2016
48.94
48.94
48.94
48.94
598
+0.00(+0.00%)
Dec 01, 2016
49.01
49.01
48.94
48.94
1,090
-0.20(-0.40%)
Nov 28, 2016
49.13
49.13
49.13
0
-0.42(-0.86%)
Nov 25, 2016
49.58
49.58
49.58
49.56
320
+0.42(+0.85%)
Nov 22, 2016
49.14
49.14
49.14
0
+0.21(+0.42%)
Nov 21, 2016
48.94
48.94
48.93
48.93
308
+0.19(+0.39%)
Nov 18, 2016
48.74
48.74
48.74
48.74
309
+0.38(+0.78%)
Nov 16, 2016
48.36
46
+0.08(+0.17%)
Nov 15, 2016
48.34
48.34
48.28
48.28
534
-0.14(-0.29%)
Nov 14, 2016
48.42
48.42
48.34
48.42
1,603
+0.66(+1.38%)
Nov 11, 2016
47.58
47.76
47.58
47.76
2,719
+0.25(+0.53%)
Nov 10, 2016
47.28
47.61
47.21
47.51
811
+2.29(+5.06%)
Nov 03, 2016
45.22
8
-0.30(-0.66%)
Oct 31, 2016
45.52
4
+0.00(+0.01%)
Oct 27, 2016
45.52
1
-0.29(-0.62%)
Oct 25, 2016
45.80
12
+0.22(+0.47%)
Oct 17, 2016
45.72
45.72
45.59
45.59
3
+0.55(+1.23%)
Oct 13, 2016
45.04
45.04
45.04
45.04
11
-1.52(-3.27%)
Oct 10, 2016
46.56
46.56
46.56
46.56
4
+0.19(+0.42%)
Oct 07, 2016
46.37
46.37
46.37
46.37
449
-0.16(-0.34%)
Oct 05, 2016
46.51
46.53
46.53
46.53
4,800
-0.01(-0.02%)
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
.