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, 2018
60.45
60.55
60.22
60.23
21,168
-0.58(-0.96%)
May 30, 2018
60.82
60.82
60.81
60.81
527
+0.97(+1.62%)
May 29, 2018
60.30
60.30
59.85
59.85
947
-1.23(-2.02%)
May 25, 2018
61.08
61.08
61.08
0
-0.00(-0.00%)
May 24, 2018
60.60
61.09
60.60
61.08
1,831
+0.34(+0.56%)
May 23, 2018
61.00
61.00
60.74
60.74
319
-0.71(-1.16%)
May 22, 2018
61.46
61.46
61.44
61.45
2,825
+0.02(+0.03%)
May 21, 2018
61.38
61.43
61.33
61.43
1,563
+0.38(+0.63%)
May 18, 2018
60.99
61.09
60.99
61.05
866
-0.14(-0.22%)
May 16, 2018
61.18
61.18
61.18
85
+0.26(+0.43%)
May 15, 2018
60.93
60.93
60.81
60.92
1,331
-0.13(-0.22%)
May 14, 2018
61.08
61.16
61.05
61.06
6,436
+0.23(+0.37%)
May 11, 2018
61.00
61.00
60.83
60.83
1,076
+0.24(+0.39%)
May 10, 2018
60.58
60.73
60.58
60.60
1,904
+0.47(+0.78%)
May 09, 2018
60.12
60.12
60.12
60.12
113
+0.57(+0.96%)
May 08, 2018
59.62
59.79
59.55
59.55
1,920
-0.08(-0.14%)
May 07, 2018
59.63
59.63
59.63
59.63
304
+0.23(+0.39%)
May 04, 2018
59.13
59.40
59.13
59.40
912
+0.71(+1.21%)
May 03, 2018
59.05
59.05
58.69
58.69
558
-0.53(-0.89%)
May 02, 2018
59.48
59.54
59.22
59.22
1,715
+0.03(+0.05%)
May 01, 2018
59.25
59.25
59.19
59.19
424
-0.56(-0.94%)
Apr 30, 2018
59.84
59.84
59.75
59.75
539
-0.27(-0.45%)
Apr 27, 2018
60.02
60.02
60.02
60.02
118
+0.04(+0.07%)
Apr 26, 2018
60.05
60.05
59.98
59.98
1,427
+0.47(+0.78%)
Apr 25, 2018
59.56
59.57
59.51
59.51
424
-0.42(-0.70%)
Apr 24, 2018
60.12
60.12
59.90
59.93
2,472
-0.20(-0.33%)
Apr 23, 2018
60.12
60.12
60.12
60.12
344
+0.59(+0.99%)
Apr 20, 2018
60.11
60.11
59.54
59.54
2,344
-0.53(-0.88%)
Apr 19, 2018
59.98
60.07
59.98
60.07
442
-0.39(-0.65%)
Apr 18, 2018
60.02
60.52
60.02
60.46
1,452
+0.44(+0.74%)
Apr 17, 2018
59.70
60.22
59.70
60.02
3,682
+0.90(+1.52%)
Apr 13, 2018
59.12
59.12
59.12
176
-0.51(-0.86%)
Apr 12, 2018
59.63
59.63
59.63
59.63
198
+0.51(+0.86%)
Apr 11, 2018
59.12
59.12
59.12
59.12
126
-0.29(-0.49%)
Apr 10, 2018
58.84
59.41
58.84
59.41
847
+0.09(+0.15%)
Apr 09, 2018
59.33
59.33
59.33
59.33
436
+0.71(+1.21%)
Apr 06, 2018
59.50
59.50
59.02
58.61
3,918
-1.26(-2.10%)
Apr 05, 2018
59.67
59.87
59.67
59.87
365
+0.66(+1.12%)
Apr 04, 2018
58.60
59.25
58.60
59.21
1,250
+0.61(+1.03%)
Apr 03, 2018
58.27
58.63
58.27
58.61
6,614
+0.80(+1.39%)
Apr 02, 2018
59.02
59.02
57.81
57.81
2,050
-1.34(-2.27%)
Mar 29, 2018
59.15
59.15
59.15
0
+0.39(+0.66%)
Mar 28, 2018
58.50
58.76
58.50
58.76
17,908
-0.33(-0.56%)
Mar 27, 2018
59.55
59.95
59.10
59.10
1,240
-0.48(-0.81%)
Mar 26, 2018
58.71
59.64
58.71
59.58
1,313
+1.28(+2.20%)
Mar 23, 2018
59.44
59.49
58.30
58.30
6,566
-1.94(-3.21%)
Mar 22, 2018
60.13
60.23
60.13
60.23
4,124
-0.81(-1.32%)
Mar 21, 2018
61.04
61.04
61.04
61.04
737
-0.07(-0.11%)
Mar 20, 2018
61.11
61.14
61.04
61.10
3,059
+0.34(+0.56%)
Mar 19, 2018
60.95
60.95
60.54
60.76
957
-0.86(-1.40%)
Mar 16, 2018
61.44
61.63
61.36
61.63
1,216
+0.41(+0.67%)
Mar 15, 2018
61.38
61.38
61.19
61.21
1,713
-0.30(-0.48%)
Mar 14, 2018
62.17
62.17
61.38
61.51
3,825
-0.70(-1.12%)
Mar 13, 2018
62.37
62.37
62.21
62.21
1,922
-0.07(-0.11%)
Mar 12, 2018
62.77
62.77
62.18
62.28
3,921
-0.05(-0.08%)
Mar 09, 2018
61.89
62.39
61.89
62.32
2,636
+1.06(+1.73%)
Mar 08, 2018
61.46
61.47
61.26
61.26
7,296
-0.07(-0.11%)
Mar 07, 2018
61.33
61.33
6,650
-0.11(-0.17%)
Mar 06, 2018
61.23
61.43
61.06
61.43
4,394
+0.23(+0.38%)
Mar 05, 2018
60.31
61.20
60.23
61.20
9,528
+1.15(+1.92%)
Mar 02, 2018
59.84
60.05
59.83
60.05
4,011
-0.09(-0.15%)
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
.