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 28, 2019
63.29
63.29
63.29
63.29
231
-0.36(-0.56%)
Feb 27, 2019
63.51
63.74
63.51
63.65
3,588
-0.12(-0.18%)
Feb 26, 2019
63.81
63.81
63.76
63.76
462
-0.11(-0.17%)
Feb 25, 2019
64.26
64.36
63.87
63.87
3,379
+0.05(+0.08%)
Feb 22, 2019
63.89
63.89
63.73
63.82
2,986
+0.29(+0.46%)
Feb 21, 2019
64.02
64.02
63.43
63.53
2,718
-0.34(-0.53%)
Feb 20, 2019
63.77
63.89
63.77
63.87
387
+0.19(+0.30%)
Feb 19, 2019
63.30
63.68
63.30
63.68
1,334
+0.21(+0.34%)
Feb 15, 2019
63.42
63.46
63.38
63.46
2,059
+0.76(+1.21%)
Feb 14, 2019
62.58
62.83
62.50
62.71
4,036
-0.07(-0.11%)
Feb 13, 2019
62.33
62.91
62.33
62.77
2,883
+0.42(+0.68%)
Feb 12, 2019
62.29
62.35
62.29
62.35
503
+0.88(+1.44%)
Feb 11, 2019
61.47
61.47
61.47
61.47
230
+0.31(+0.51%)
Feb 08, 2019
61.26
61.26
61.02
61.16
720
-0.26(-0.42%)
Feb 07, 2019
61.68
61.68
61.04
61.42
1,548
-0.38(-0.61%)
Feb 06, 2019
61.71
61.80
61.69
61.79
1,029
-0.00(-0.00%)
Feb 05, 2019
61.70
61.84
61.51
61.80
2,747
+0.36(+0.58%)
Feb 04, 2019
61.35
61.45
61.35
61.44
802
+0.44(+0.72%)
Feb 01, 2019
60.82
61.08
60.82
61.00
617
+0.24(+0.39%)
Jan 31, 2019
60.60
60.76
60.60
60.76
1,667
+0.15(+0.24%)
Jan 30, 2019
59.91
60.61
59.91
60.61
797
+0.49(+0.82%)
Jan 29, 2019
60.34
60.34
60.06
60.12
2,845
+0.14(+0.23%)
Jan 28, 2019
59.63
60.01
59.63
59.98
7,752
-0.22(-0.37%)
Jan 25, 2019
60.21
60.34
60.20
60.21
1,235
+0.63(+1.06%)
Jan 24, 2019
59.47
59.64
59.47
59.57
1,342
+0.45(+0.77%)
Jan 23, 2019
58.78
59.17
58.70
59.12
3,110
+0.16(+0.27%)
Jan 22, 2019
59.34
59.39
58.88
58.96
3,363
-0.88(-1.46%)
Jan 18, 2019
59.44
59.84
59.44
59.84
1,544
+0.81(+1.38%)
Jan 17, 2019
58.52
59.23
58.52
59.03
2,305
+0.39(+0.66%)
Jan 16, 2019
58.56
58.65
58.42
58.64
2,687
+0.50(+0.85%)
Jan 15, 2019
57.76
58.31
57.76
58.14
1,464
+0.37(+0.64%)
Jan 14, 2019
57.75
57.85
57.46
57.77
1,178
-0.16(-0.28%)
Jan 11, 2019
57.61
57.93
57.52
57.93
5,561
+0.09(+0.16%)
Jan 10, 2019
57.35
57.84
57.15
57.84
1,891
+0.27(+0.47%)
Jan 09, 2019
57.53
57.70
57.31
57.57
861
+0.42(+0.74%)
Jan 08, 2019
57.04
57.18
56.80
57.15
670
+0.32(+0.56%)
Jan 07, 2019
56.28
56.93
56.28
56.83
1,235
+0.63(+1.12%)
Jan 04, 2019
55.57
56.34
55.39
56.21
4,325
+1.90(+3.49%)
Jan 03, 2019
54.34
54.91
54.31
54.31
2,539
-1.01(-1.82%)
Jan 02, 2019
54.71
55.43
54.71
55.32
2,769
+0.18(+0.33%)
Dec 31, 2018
54.88
55.22
54.73
55.14
16,994
+0.50(+0.92%)
Dec 28, 2018
55.08
55.08
54.63
54.63
12,771
+0.08(+0.15%)
Dec 27, 2018
53.31
54.55
53.31
54.55
804
+0.33(+0.61%)
Dec 26, 2018
51.81
54.22
51.56
54.22
3,645
+2.37(+4.57%)
Dec 24, 2018
52.44
52.59
51.86
51.86
2,574
-1.16(-2.18%)
Dec 21, 2018
53.82
53.82
53.01
53.01
2,883
-0.84(-1.57%)
Dec 20, 2018
54.81
54.96
53.47
53.86
15,996
-1.21(-2.20%)
Dec 19, 2018
56.20
57.45
54.87
55.07
15,057
-0.98(-1.76%)
Dec 18, 2018
56.67
56.67
55.72
56.05
14,282
+0.07(+0.12%)
Dec 17, 2018
56.30
56.60
55.98
55.98
12,308
-0.96(-1.69%)
Dec 14, 2018
57.78
57.80
56.94
56.94
6,303
-0.94(-1.62%)
Dec 13, 2018
58.32
58.43
57.79
57.88
1,557
-0.51(-0.88%)
Dec 12, 2018
58.70
59.07
58.39
58.39
719
+0.51(+0.88%)
Dec 11, 2018
58.86
58.86
57.89
57.89
1,242
-0.18(-0.31%)
Dec 10, 2018
57.64
58.20
57.08
58.07
4,859
-0.28(-0.48%)
Dec 07, 2018
59.87
60.00
58.19
58.35
2,893
-0.74(-1.24%)
Dec 06, 2018
59.07
59.09
58.64
59.08
10,124
-1.80(-2.96%)
Dec 04, 2018
62.17
62.17
60.88
60.88
2,376
-1.46(-2.34%)
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
.