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 (%)
Mar 30, 2016
43.73
43.73
43.73
43.73
1
+0.49(+1.14%)
Mar 28, 2016
43.23
43.23
43.23
43.23
52
+0.13(+0.30%)
Mar 24, 2016
42.92
43.10
43.10
43.10
42,358
-0.31(-0.72%)
Mar 23, 2016
43.44
43.44
43.41
43.41
368
-0.41(-0.94%)
Mar 18, 2016
43.86
43.86
43.80
43.83
59
+0.75(+1.75%)
Mar 16, 2016
43.08
43.08
43.08
43.08
65
+0.35(+0.82%)
Mar 15, 2016
42.72
42.72
42.72
42.72
215
+0.42(+0.99%)
Mar 10, 2016
42.59
42.60
42.31
42.31
64
-0.12(-0.29%)
Mar 09, 2016
42.34
42.43
42.34
42.43
671
+0.33(+0.77%)
Mar 08, 2016
42.30
42.34
42.10
42.10
827
-0.30(-0.70%)
Mar 04, 2016
42.34
42.40
42.19
42.40
92
+0.54(+1.28%)
Mar 03, 2016
41.77
41.86
41.77
41.86
348
+0.24(+0.57%)
Mar 01, 2016
39.81
41.62
39.81
41.62
107
+2.02(+5.11%)
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%)
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
.