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 (%)
Apr 30, 2015
46.50
46.50
46.48
46.50
769
-0.07(-0.14%)
Apr 29, 2015
47.06
47.06
46.57
46.57
4,723
-0.55(-1.17%)
Apr 28, 2015
46.70
47.12
46.70
47.12
2,593
+0.27(+0.59%)
Apr 27, 2015
47.18
47.19
46.85
46.85
1,848
-0.34(-0.72%)
Apr 24, 2015
47.53
47.53
47.11
47.19
2,899
-0.07(-0.15%)
Apr 23, 2015
47.10
47.27
47.06
47.26
20,015
+0.25(+0.54%)
Apr 22, 2015
46.90
47.04
46.90
47.01
1,240
+0.07(+0.16%)
Apr 21, 2015
46.93
46.97
46.93
46.93
686
-0.09(-0.19%)
Apr 20, 2015
47.01
47.09
47.01
47.02
803
+0.42(+0.90%)
Apr 17, 2015
46.70
46.74
46.60
46.60
2,248
-0.66(-1.41%)
Apr 16, 2015
47.32
47.38
47.17
47.27
6,542
-0.13(-0.27%)
Apr 15, 2015
47.31
47.40
47.30
47.40
1,583
+0.31(+0.65%)
Apr 14, 2015
47.02
47.09
47.02
47.09
1,030
+0.03(+0.07%)
Apr 13, 2015
47.47
47.47
47.06
47.06
6,020
-0.20(-0.42%)
Apr 10, 2015
47.20
47.26
47.16
47.26
1,332
+0.19(+0.41%)
Apr 09, 2015
47.04
47.07
46.95
47.07
3,847
+0.22(+0.46%)
Apr 08, 2015
47.24
47.24
46.79
46.85
3,612
+0.10(+0.20%)
Apr 07, 2015
46.94
46.97
46.76
46.76
2,991
-0.10(-0.22%)
Apr 06, 2015
48.99
48.99
46.84
46.86
14,851
+0.35(+0.75%)
Apr 02, 2015
46.61
46.51
46.51
46.51
1,647
+0.12(+0.25%)
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
.