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, 2020
62.82
63.50
61.90
63.11
13,070
-1.45(-2.25%)
Feb 27, 2020
65.39
66.65
64.36
64.56
3,415
-2.44(-3.63%)
Feb 26, 2020
68.30
68.37
66.99
67.00
3,282
-0.55(-0.81%)
Feb 25, 2020
68.88
69.13
67.49
67.54
5,801
-2.59(-3.69%)
Feb 24, 2020
70.07
70.13
69.83
70.13
636
-2.45(-3.38%)
Feb 21, 2020
72.64
72.66
72.35
72.58
3,647
-0.92(-1.25%)
Feb 20, 2020
73.34
73.50
73.24
73.50
1,401
+0.16(+0.21%)
Feb 19, 2020
74.44
74.44
73.35
73.35
1,869
+0.45(+0.61%)
Feb 18, 2020
72.58
73.06
72.58
72.90
2,057
-0.40(-0.55%)
Feb 14, 2020
73.51
73.51
73.14
73.30
2,938
-0.28(-0.39%)
Feb 13, 2020
74.02
74.02
73.53
73.59
4,863
-0.19(-0.26%)
Feb 12, 2020
73.77
73.85
73.64
73.78
1,539
+0.53(+0.72%)
Feb 11, 2020
73.04
73.38
73.04
73.25
2,219
+0.65(+0.89%)
Feb 10, 2020
72.41
72.61
72.36
72.61
717
+0.21(+0.28%)
Feb 07, 2020
72.79
72.79
72.40
72.40
1,317
-0.75(-1.02%)
Feb 06, 2020
73.52
73.57
73.15
73.15
3,167
+0.05(+0.06%)
Feb 05, 2020
73.04
73.17
73.04
73.10
1,004
+1.47(+2.06%)
Feb 04, 2020
71.77
71.77
71.63
71.63
545
+1.25(+1.77%)
Feb 03, 2020
70.48
70.54
70.38
70.38
13,198
+0.51(+0.73%)
Jan 31, 2020
70.46
70.47
69.79
69.87
5,066
-1.66(-2.32%)
Jan 30, 2020
71.34
71.53
70.58
71.53
2,117
+0.15(+0.21%)
Jan 29, 2020
72.17
72.18
71.38
71.38
3,045
-0.46(-0.64%)
Jan 28, 2020
71.89
71.89
71.76
71.84
1,203
+0.78(+1.09%)
Jan 27, 2020
71.54
71.62
71.03
71.06
3,730
-1.37(-1.89%)
Jan 24, 2020
72.55
72.55
72.04
72.43
1,823
-1.11(-1.52%)
Jan 23, 2020
73.26
73.57
72.54
73.55
2,659
+0.33(+0.45%)
Jan 22, 2020
73.43
73.46
73.22
73.22
748
+0.03(+0.04%)
Jan 21, 2020
73.91
73.91
73.17
73.19
5,295
-0.78(-1.06%)
Jan 17, 2020
73.88
73.99
73.74
73.98
5,673
+0.29(+0.39%)
Jan 16, 2020
73.56
73.73
73.55
73.69
2,239
+0.68(+0.93%)
Jan 15, 2020
73.40
73.40
72.94
73.01
2,516
-0.20(-0.28%)
Jan 14, 2020
72.96
73.50
72.96
73.21
3,091
+0.19(+0.26%)
Jan 13, 2020
72.67
73.04
72.67
73.03
5,436
+0.33(+0.46%)
Jan 10, 2020
73.32
73.32
72.56
72.69
16,413
-0.24(-0.33%)
Jan 09, 2020
73.02
73.02
72.77
72.93
4,131
+0.37(+0.50%)
Jan 08, 2020
72.59
72.87
72.36
72.56
6,661
+0.21(+0.29%)
Jan 07, 2020
72.40
72.49
72.25
72.35
4,782
+0.03(+0.05%)
Jan 06, 2020
72.16
72.32
72.14
72.32
7,672
-0.16(-0.22%)
Jan 03, 2020
72.56
72.65
72.36
72.48
5,167
-0.68(-0.93%)
Jan 02, 2020
73.03
73.29
72.81
73.17
4,328
+0.44(+0.60%)
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%)
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
.