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, 2019
72.60
72.73
72.60
72.73
6,687
+0.19(+0.27%)
Dec 30, 2019
72.54
72.89
72.50
72.54
7,963
-0.33(-0.46%)
Dec 27, 2019
73.15
73.17
72.87
72.87
3,951
-0.18(-0.24%)
Dec 26, 2019
73.15
73.15
72.95
73.04
5,944
+0.09(+0.12%)
Dec 24, 2019
73.13
73.13
72.93
72.95
1,317
+0.01(+0.01%)
Dec 23, 2019
73.23
73.23
72.93
72.94
13,008
-0.00(-0.01%)
Dec 20, 2019
72.92
72.97
72.89
72.95
5,572
+0.46(+0.64%)
Dec 19, 2019
72.74
72.74
72.40
72.49
6,252
+0.09(+0.13%)
Dec 18, 2019
72.46
72.54
72.39
72.39
4,490
+0.05(+0.07%)
Dec 17, 2019
72.26
72.45
72.26
72.34
4,134
+0.09(+0.12%)
Dec 16, 2019
73.71
73.71
72.26
72.26
3,745
+0.46(+0.63%)
Dec 13, 2019
72.12
72.12
71.76
71.80
814
-0.45(-0.62%)
Dec 12, 2019
71.15
72.25
71.08
72.25
6,968
+1.24(+1.75%)
Dec 11, 2019
70.96
71.01
70.84
71.01
1,178
+0.25(+0.36%)
Dec 10, 2019
71.03
71.03
70.76
70.76
2,376
-0.06(-0.08%)
Dec 09, 2019
71.05
71.05
70.81
70.81
4,794
-0.22(-0.31%)
Dec 06, 2019
71.37
71.37
71.03
71.03
6,412
+0.75(+1.07%)
Dec 05, 2019
70.47
70.47
70.09
70.28
3,609
+0.12(+0.17%)
Dec 04, 2019
70.22
70.34
70.16
70.16
636
+0.62(+0.89%)
Dec 03, 2019
69.42
69.54
69.22
69.54
5,613
-0.81(-1.15%)
Dec 02, 2019
70.64
70.64
70.35
70.35
1,324
-0.57(-0.80%)
Nov 29, 2019
71.37
71.37
70.91
70.91
508
-0.36(-0.51%)
Nov 27, 2019
71.33
71.33
71.06
71.27
3,664
+0.26(+0.36%)
Nov 26, 2019
71.23
71.23
70.94
71.02
6,673
-0.21(-0.29%)
Nov 25, 2019
71.15
71.23
71.12
71.23
1,238
+0.71(+1.01%)
Nov 22, 2019
70.52
70.52
70.50
70.51
1,221
+0.45(+0.64%)
Nov 21, 2019
70.42
70.42
70.06
70.06
784
-0.25(-0.36%)
Nov 20, 2019
70.54
70.68
70.07
70.32
9,975
-0.59(-0.84%)
Nov 19, 2019
71.35
71.35
70.91
70.91
2,586
-0.06(-0.08%)
Nov 18, 2019
71.06
71.06
70.97
70.97
912
-0.11(-0.15%)
Nov 15, 2019
71.16
71.17
71.07
71.07
814
+0.57(+0.80%)
Nov 14, 2019
69.99
70.51
69.99
70.51
4,745
+0.16(+0.23%)
Nov 13, 2019
70.29
70.51
70.19
70.35
1,638
-0.29(-0.41%)
Nov 12, 2019
70.89
70.90
70.62
70.64
2,238
+0.22(+0.32%)
Nov 11, 2019
70.37
70.41
70.18
70.41
2,149
-0.16(-0.22%)
Nov 08, 2019
70.11
70.57
70.11
70.57
814
+0.27(+0.38%)
Nov 07, 2019
70.72
70.73
70.30
70.30
13,240
+0.38(+0.54%)
Nov 06, 2019
69.92
70.01
69.82
69.93
1,060
-0.10(-0.14%)
Nov 05, 2019
70.13
70.13
70.03
70.03
545
+0.21(+0.30%)
Nov 04, 2019
69.66
69.82
69.61
69.82
1,106
+0.81(+1.17%)
Nov 01, 2019
67.97
69.01
67.97
69.01
1,017
+1.32(+1.95%)
Oct 31, 2019
67.27
67.69
67.27
67.69
1,313
-0.61(-0.90%)
Oct 30, 2019
68.03
68.30
67.07
68.30
7,179
-0.28(-0.40%)
Oct 29, 2019
68.72
68.72
68.58
68.58
594
+0.13(+0.20%)
Oct 28, 2019
68.47
68.53
68.45
68.45
825
+0.42(+0.61%)
Oct 25, 2019
67.32
68.03
67.32
68.03
1,628
+0.53(+0.78%)
Oct 24, 2019
67.54
67.54
67.51
67.51
326
+0.32(+0.47%)
Oct 23, 2019
67.22
67.22
67.19
67.19
225
+0.01(+0.01%)
Oct 22, 2019
67.34
67.42
67.18
67.18
1,069
+0.30(+0.45%)
Oct 21, 2019
66.78
66.88
66.78
66.88
304
+0.56(+0.84%)
Oct 18, 2019
66.45
66.45
66.22
66.33
508
+0.16(+0.25%)
Oct 17, 2019
66.15
66.16
66.15
66.16
14,368
+0.13(+0.20%)
Oct 16, 2019
66.03
66.03
66.03
66.03
243
-0.21(-0.32%)
Oct 15, 2019
66.32
66.39
66.25
66.25
10,972
+0.74(+1.13%)
Oct 14, 2019
65.53
65.53
65.51
65.51
339
-0.04(-0.06%)
Oct 11, 2019
65.68
65.82
65.54
65.54
23,615
+1.17(+1.81%)
Oct 10, 2019
64.56
64.56
64.29
64.38
774
+0.53(+0.84%)
Oct 09, 2019
64.02
64.02
63.84
63.84
904
+0.64(+1.01%)
Oct 08, 2019
63.35
63.77
63.21
63.21
1,639
-1.28(-1.98%)
Oct 07, 2019
64.48
64.48
64.48
64.48
393
-0.14(-0.21%)
Oct 04, 2019
64.25
64.62
64.25
64.62
712
+0.79(+1.24%)
Oct 03, 2019
63.29
63.83
63.26
63.83
925
+0.41(+0.64%)
Oct 02, 2019
64.34
64.34
63.32
63.42
17,796
-1.49(-2.29%)
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
.