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 (%)
Feb 24, 2016
39.84
39.84
39.60
39.60
10
-0.50(-1.25%)
Feb 23, 2016
37.92
40.10
37.92
40.10
829
+0.29(+0.72%)
Feb 18, 2016
39.79
39.90
39.79
39.82
88
-0.08(-0.19%)
Feb 17, 2016
39.87
39.89
39.87
39.89
683
+0.87(+2.24%)
Feb 16, 2016
39.05
39.05
39.02
39.02
1,153
+1.08(+2.84%)
Feb 12, 2016
37.94
37.94
37.94
37.94
2,050
+0.83(+2.25%)
Feb 11, 2016
37.12
37.13
37.11
37.11
12,917
-1.15(-3.00%)
Feb 10, 2016
38.16
38.26
38.16
38.26
972
+0.32(+0.83%)
Feb 09, 2016
38.00
38.08
37.76
37.94
100,659
-1.06(-2.71%)
Feb 05, 2016
39.00
39.00
39.00
39.00
53
+0.00(+0.00%)
Feb 03, 2016
38.38
39.00
38.38
39.00
80
+0.31(+0.79%)
Feb 02, 2016
38.69
38.69
38.69
38.69
219
-0.38(-0.98%)
Jan 29, 2016
39.08
39.08
39.08
39.08
1
+0.54(+1.40%)
Jan 28, 2016
38.60
38.60
38.54
38.54
405
-0.86(-2.17%)
Jan 27, 2016
39.39
39.39
39.39
39.39
184
+0.26(+0.67%)
Jan 26, 2016
39.04
39.13
39.04
39.13
594
+0.04(+0.09%)
Jan 22, 2016
39.05
39.09
39.09
39.09
431
+0.56(+1.44%)
Jan 21, 2016
38.38
38.54
38.38
38.54
244
+0.12(+0.31%)
Jan 20, 2016
37.49
38.42
37.49
38.42
1,205
-0.43(-1.10%)
Jan 19, 2016
38.84
38.84
38.84
38.84
433
-0.62(-1.58%)
Jan 14, 2016
39.03
39.47
39.47
39.47
647
+0.43(+1.11%)
Jan 13, 2016
39.05
39.18
39.03
39.03
1,465
-1.04(-2.59%)
Jan 12, 2016
40.24
40.24
40.07
40.07
1,914
+0.21(+0.53%)
Jan 08, 2016
40.36
40.36
39.86
39.86
28
-0.54(-1.33%)
Jan 07, 2016
40.51
40.77
40.40
40.40
1,296
-0.58(-1.42%)
Jan 06, 2016
41.28
41.28
40.98
40.98
269
-1.05(-2.49%)
Jan 05, 2016
42.16
42.16
42.03
42.03
539
+0.12(+0.29%)
Jan 04, 2016
41.78
41.91
41.78
41.91
746
-0.88(-2.06%)
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%)
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
.