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 (%)
May 29, 2015
46.66
46.70
46.60
46.65
1,333
-0.06(-0.13%)
May 28, 2015
46.68
46.73
46.64
46.71
1,740
-0.16(-0.34%)
May 27, 2015
46.71
46.87
46.71
46.87
2,617
+0.42(+0.91%)
May 26, 2015
47.19
47.19
46.36
46.45
4,001
-0.60(-1.29%)
May 21, 2015
46.63
47.05
47.05
47.05
1,428
+0.10(+0.21%)
May 20, 2015
46.70
46.95
46.36
46.95
7,575
-0.04(-0.09%)
May 19, 2015
47.10
47.11
46.95
46.99
7,615
+0.01(+0.01%)
May 18, 2015
46.78
46.99
46.78
46.99
244
+0.30(+0.64%)
May 14, 2015
46.63
46.69
46.69
46.69
988
+0.20(+0.44%)
May 13, 2015
46.52
46.52
46.44
46.48
885
-0.35(-0.75%)
May 11, 2015
46.92
47.16
46.82
46.83
153
-0.04(-0.08%)
May 08, 2015
46.87
46.87
46.87
46.87
1,587
+0.48(+1.04%)
May 07, 2015
46.36
46.39
46.33
46.39
926
+0.20(+0.43%)
May 06, 2015
46.72
46.72
45.98
46.19
2,413
-0.29(-0.62%)
May 05, 2015
46.76
46.76
46.44
46.47
817
-0.55(-1.18%)
May 04, 2015
47.01
47.08
47.01
47.03
1,116
+0.31(+0.66%)
May 01, 2015
46.74
46.74
46.72
46.72
2,353
+0.22(+0.47%)
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%)
Apr 01, 2015
46.31
46.47
46.31
46.40
7,517
-0.12(-0.25%)
Mar 31, 2015
47.32
47.32
46.51
46.51
4,727
-0.38(-0.82%)
Mar 30, 2015
47.04
47.04
46.69
46.90
1,976
+0.58(+1.26%)
Mar 27, 2015
46.23
46.32
46.22
46.31
1,375
+0.03(+0.06%)
Mar 26, 2015
46.10
46.29
45.88
46.29
12,260
-0.05(-0.10%)
Mar 25, 2015
47.01
47.01
46.32
46.33
11,159
-0.70(-1.49%)
Mar 24, 2015
47.21
47.27
47.03
47.03
3,691
-0.36(-0.77%)
Mar 23, 2015
47.44
47.44
47.37
47.40
8,588
+0.02(+0.04%)
Mar 20, 2015
47.15
47.38
47.15
47.38
814
+0.37(+0.79%)
Mar 19, 2015
46.88
47.02
46.88
47.01
1,863
-0.34(-0.71%)
Mar 18, 2015
46.48
47.34
46.45
47.34
8,942
+0.64(+1.36%)
Mar 17, 2015
46.82
47.78
46.52
46.70
12,077
-0.14(-0.29%)
Mar 16, 2015
45.98
46.84
45.98
46.84
4,800
+0.53(+1.14%)
Mar 13, 2015
46.04
46.31
46.04
46.31
2,739
-0.23(-0.49%)
Mar 12, 2015
46.39
46.57
46.18
46.54
17,484
-0.39(-0.83%)
Mar 11, 2015
46.12
46.93
46.00
46.93
5,856
+0.96(+2.08%)
Mar 10, 2015
46.68
47.64
45.98
45.98
24,722
-0.76(-1.64%)
Mar 09, 2015
46.93
46.93
46.62
46.74
1,911
+0.08(+0.18%)
Mar 06, 2015
48.25
48.25
46.65
46.66
4,215
-0.50(-1.06%)
Mar 05, 2015
47.14
47.19
47.12
47.16
5,275
+0.03(+0.06%)
Mar 04, 2015
47.51
47.33
46.97
47.13
4,287
-0.19(-0.41%)
Mar 03, 2015
47.22
47.34
47.22
47.33
3,867
-0.20(-0.42%)
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
.