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, 2020
58.67
58.67
57.23
57.61
9,241
-1.80(-3.03%)
Apr 29, 2020
58.55
59.46
58.55
59.40
4,540
+2.70(+4.76%)
Apr 28, 2020
57.11
57.58
56.64
56.70
4,076
+1.00(+1.79%)
Apr 27, 2020
54.70
55.77
54.52
55.71
7,144
+1.66(+3.08%)
Apr 24, 2020
53.39
54.30
53.00
54.05
6,600
+0.95(+1.79%)
Apr 23, 2020
53.34
53.94
53.03
53.10
6,004
+0.09(+0.17%)
Apr 22, 2020
53.33
53.33
52.50
53.01
3,137
+0.98(+1.89%)
Apr 21, 2020
52.19
52.76
51.81
52.03
5,286
-1.73(-3.23%)
Apr 20, 2020
53.93
54.90
53.34
53.76
13,319
-0.91(-1.66%)
Apr 17, 2020
54.38
54.97
53.76
54.67
12,500
+2.12(+4.03%)
Apr 16, 2020
52.81
53.05
51.90
52.55
16,562
-0.19(-0.36%)
Apr 15, 2020
52.96
52.96
52.50
52.73
1,950
-2.12(-3.86%)
Apr 14, 2020
54.81
55.03
54.26
54.85
6,516
+1.07(+2.00%)
Apr 13, 2020
54.96
54.96
53.20
53.78
7,949
-1.44(-2.61%)
Apr 09, 2020
55.07
56.03
54.32
55.22
14,700
+1.34(+2.48%)
Apr 08, 2020
52.31
53.88
52.24
53.88
5,228
+2.54(+4.95%)
Apr 07, 2020
53.47
53.63
51.34
51.34
34,652
+0.22(+0.43%)
Apr 06, 2020
49.12
51.12
49.12
51.12
5,437
+4.19(+8.93%)
Apr 03, 2020
47.94
47.94
46.44
46.93
3,500
-0.98(-2.05%)
Apr 02, 2020
47.68
48.70
47.33
47.91
3,999
+0.51(+1.07%)
Apr 01, 2020
48.21
48.38
47.40
47.41
6,291
-2.84(-5.65%)
Mar 31, 2020
51.13
51.44
50.22
50.25
10,330
-1.05(-2.05%)
Mar 30, 2020
50.21
51.30
49.48
51.30
11,166
+1.14(+2.27%)
Mar 27, 2020
50.96
51.42
49.91
50.16
23,100
-1.84(-3.55%)
Mar 26, 2020
49.82
52.50
49.66
52.00
28,445
+3.26(+6.70%)
Mar 25, 2020
48.21
50.95
46.63
48.74
28,392
+1.36(+2.88%)
Mar 24, 2020
45.25
47.38
44.88
47.38
21,876
+5.18(+12.26%)
Mar 23, 2020
43.74
43.87
41.54
42.20
15,115
-1.48(-3.39%)
Mar 20, 2020
46.91
46.91
43.53
43.68
23,300
-2.58(-5.57%)
Mar 19, 2020
45.24
47.28
43.83
46.26
22,355
+0.39(+0.86%)
Mar 18, 2020
46.26
46.79
43.37
45.86
19,822
-3.41(-6.93%)
Mar 17, 2020
48.17
49.99
46.04
49.28
10,777
+2.23(+4.74%)
Mar 16, 2020
51.32
51.32
47.03
47.05
34,405
-6.55(-12.21%)
Mar 13, 2020
53.03
53.59
49.87
53.59
19,250
+3.72(+7.46%)
Mar 12, 2020
51.57
53.90
49.87
49.87
25,598
-5.84(-10.48%)
Mar 11, 2020
57.12
57.16
54.95
55.71
8,063
-3.35(-5.67%)
Mar 10, 2020
58.24
59.06
56.42
59.06
9,113
+2.48(+4.39%)
Mar 09, 2020
56.97
58.97
55.29
56.57
8,570
-5.42(-8.74%)
Mar 06, 2020
61.18
62.41
60.57
61.99
8,206
-1.12(-1.77%)
Mar 05, 2020
63.78
63.78
63.11
63.11
324
-2.88(-4.36%)
Mar 04, 2020
64.78
65.99
64.60
65.99
2,353
+2.07(+3.24%)
Mar 03, 2020
65.78
66.58
63.91
63.91
5,230
-1.90(-2.89%)
Mar 02, 2020
63.68
65.81
62.92
65.81
23,316
+2.70(+4.28%)
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%)
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
.