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 31, 2017
51.86
51.86
51.86
51.86
324
-0.09(-0.18%)
May 30, 2017
52.08
52.08
51.96
51.96
333
-0.15(-0.30%)
May 26, 2017
52.11
52.11
52.11
52.11
158
+0.47(+0.92%)
May 24, 2017
51.64
1
-0.11(-0.22%)
May 22, 2017
51.75
79
+0.17(+0.33%)
May 19, 2017
51.31
51.58
51.31
51.58
1,056
+0.48(+0.94%)
May 18, 2017
50.96
51.23
50.96
51.10
655
+0.20(+0.40%)
May 17, 2017
51.34
51.34
50.90
50.90
525
-1.07(-2.07%)
May 16, 2017
51.97
51.97
51.97
51.97
344
-0.21(-0.41%)
May 15, 2017
52.03
52.19
52.03
52.19
707
+0.39(+0.75%)
May 12, 2017
51.81
51.81
51.80
51.80
674
-0.40(-0.77%)
May 11, 2017
52.19
52.20
52.19
52.20
289
-0.25(-0.48%)
May 10, 2017
52.21
52.45
52.21
52.45
761
+0.21(+0.40%)
May 09, 2017
52.30
52.35
52.21
52.24
1,339
+0.08(+0.14%)
May 05, 2017
52.17
2
-0.03(-0.05%)
May 04, 2017
52.19
52.19
52.19
52.19
116
+0.37(+0.71%)
May 03, 2017
51.82
51.82
51.82
51.82
271
-0.21(-0.40%)
May 02, 2017
52.03
52.03
52.03
52.03
165
+0.16(+0.31%)
Apr 28, 2017
51.87
3
-0.28(-0.53%)
Apr 27, 2017
52.15
52.15
52.15
52.15
106
-0.29(-0.55%)
Apr 26, 2017
52.45
52.45
52.44
52.44
575
+0.27(+0.52%)
Apr 25, 2017
52.04
52.17
52.04
52.17
933
+0.33(+0.64%)
Apr 24, 2017
51.68
51.90
51.68
51.83
896
+0.62(+1.21%)
Apr 21, 2017
51.48
51.48
51.21
51.21
3,192
-0.41(-0.80%)
Apr 20, 2017
51.21
51.63
51.21
51.63
1,322
+0.74(+1.44%)
Apr 18, 2017
50.89
2
+0.01(+0.02%)
Apr 17, 2017
50.90
50.90
50.86
50.88
7,284
-0.23(-0.44%)
Apr 12, 2017
51.11
126
-0.39(-0.76%)
Apr 10, 2017
51.50
6
-0.13(-0.25%)
Apr 05, 2017
51.63
51.63
51.63
0
+0.49(+0.97%)
Apr 04, 2017
51.22
51.22
51.11
51.13
2,729
-0.70(-1.35%)
Apr 03, 2017
51.84
51.84
51.84
51.84
401
+0.04(+0.07%)
Mar 31, 2017
51.88
51.88
51.69
51.80
794
+0.10(+0.20%)
Mar 30, 2017
51.64
51.69
51.64
51.69
448
+0.17(+0.34%)
Mar 28, 2017
51.52
98
+0.53(+1.05%)
Mar 24, 2017
50.99
36
-0.34(-0.67%)
Mar 23, 2017
51.33
51.33
51.33
51.33
279
+0.50(+0.99%)
Mar 22, 2017
50.67
50.83
50.67
50.83
2,478
-0.94(-1.82%)
Mar 20, 2017
51.77
242
-0.28(-0.54%)
Mar 17, 2017
52.14
52.14
51.89
52.05
8,663
+0.10(+0.19%)
Mar 16, 2017
51.75
52.15
51.75
51.95
14,888
+0.23(+0.44%)
Mar 15, 2017
51.69
51.72
51.67
51.72
2,386
-0.13(-0.25%)
Mar 14, 2017
51.86
51.86
51.86
51.86
1,273
+0.05(+0.09%)
Mar 13, 2017
51.81
51.81
51.81
51.81
375
+0.11(+0.20%)
Mar 10, 2017
51.73
51.73
51.64
51.70
1,273
+0.06(+0.11%)
Mar 09, 2017
51.50
51.65
51.50
51.65
833
-0.17(-0.32%)
Mar 08, 2017
51.65
51.81
51.65
51.81
1,375
+0.14(+0.28%)
Mar 06, 2017
51.67
4
-0.36(-0.68%)
Mar 03, 2017
52.19
52.19
51.91
52.02
2,237
-0.17(-0.32%)
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
.