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, 2019
60.86
60.86
60.56
60.56
821
-0.91(-1.48%)
May 30, 2019
61.89
61.89
61.47
61.47
205
-0.04(-0.06%)
May 29, 2019
61.83
61.83
61.38
61.51
1,204
-0.44(-0.71%)
May 28, 2019
62.56
62.56
61.95
61.95
1,398
-0.59(-0.95%)
May 24, 2019
62.72
62.72
62.54
62.54
1,129
+0.07(+0.11%)
May 23, 2019
62.59
62.59
62.21
62.48
2,065
-1.14(-1.79%)
May 22, 2019
64.11
64.11
63.62
63.62
2,132
-0.52(-0.81%)
May 21, 2019
63.88
64.14
63.88
64.14
380
+0.82(+1.30%)
May 20, 2019
63.52
63.52
63.31
63.31
1,324
-0.41(-0.64%)
May 17, 2019
64.02
64.02
63.70
63.72
615
-0.37(-0.58%)
May 16, 2019
64.35
64.41
64.09
64.09
4,495
+0.43(+0.67%)
May 15, 2019
63.66
63.66
63.66
63.66
160
+0.09(+0.15%)
May 14, 2019
63.88
63.88
63.57
63.57
355
+0.76(+1.21%)
May 13, 2019
63.18
63.18
62.62
62.81
4,290
-1.76(-2.73%)
May 10, 2019
64.57
64.57
64.57
64.57
102
+0.06(+0.09%)
May 09, 2019
64.07
64.54
64.00
64.51
11,549
-0.20(-0.31%)
May 08, 2019
64.79
64.98
64.72
64.72
4,364
-0.15(-0.23%)
May 07, 2019
64.78
64.87
64.78
64.87
526
-1.14(-1.73%)
May 06, 2019
65.74
66.01
65.74
66.01
4,563
-0.45(-0.67%)
May 03, 2019
66.10
66.45
66.09
66.45
6,466
+0.74(+1.12%)
May 02, 2019
65.56
65.72
65.30
65.72
3,204
-0.06(-0.09%)
May 01, 2019
66.22
66.22
65.78
65.78
4,696
-0.45(-0.69%)
Apr 30, 2019
66.39
66.39
66.00
66.23
602
-0.17(-0.25%)
Apr 29, 2019
65.96
66.49
65.96
66.40
1,521
+0.36(+0.55%)
Apr 26, 2019
65.61
66.04
65.60
66.04
718
+0.18(+0.28%)
Apr 25, 2019
65.80
66.05
65.68
65.86
4,413
-0.25(-0.38%)
Apr 24, 2019
65.95
66.24
65.95
66.11
643
+0.06(+0.09%)
Apr 23, 2019
65.81
66.09
65.69
66.05
4,243
+0.42(+0.64%)
Apr 22, 2019
65.62
65.73
65.62
65.63
3,992
-0.16(-0.25%)
Apr 18, 2019
65.75
65.79
65.66
65.79
6,056
+0.00(+0.01%)
Apr 17, 2019
65.66
65.79
65.63
65.79
567
+0.16(+0.24%)
Apr 16, 2019
65.19
65.63
65.19
65.63
365
+0.39(+0.59%)
Apr 15, 2019
65.41
65.45
65.25
65.25
2,046
-0.20(-0.30%)
Apr 12, 2019
65.04
65.55
65.04
65.45
3,079
+0.75(+1.16%)
Apr 11, 2019
64.74
64.83
64.56
64.70
1,147
+0.17(+0.26%)
Apr 10, 2019
64.20
64.53
64.18
64.53
945
+0.53(+0.84%)
Apr 09, 2019
64.12
64.12
63.99
63.99
267
-0.74(-1.14%)
Apr 08, 2019
64.63
64.73
64.63
64.73
865
+0.11(+0.17%)
Apr 05, 2019
64.65
64.69
64.58
64.62
1,642
+0.38(+0.59%)
Apr 04, 2019
64.19
64.24
64.19
64.24
1,344
+0.29(+0.46%)
Apr 03, 2019
64.13
64.13
63.95
63.95
714
+0.23(+0.35%)
Apr 02, 2019
63.54
63.82
63.54
63.72
1,895
-0.08(-0.13%)
Apr 01, 2019
63.53
63.81
63.53
63.81
851
+1.07(+1.70%)
Mar 29, 2019
62.47
62.74
62.47
62.74
5,235
+0.44(+0.70%)
Mar 28, 2019
62.30
62.30
62.30
62.30
158
+0.39(+0.63%)
Mar 27, 2019
61.75
61.92
61.75
61.92
1,359
-0.12(-0.20%)
Mar 26, 2019
61.74
62.16
61.74
62.04
2,064
+0.47(+0.77%)
Mar 25, 2019
61.66
61.66
61.55
61.57
467
-0.10(-0.16%)
Mar 22, 2019
61.68
61.74
61.67
61.67
923
-1.68(-2.65%)
Mar 21, 2019
63.33
63.34
63.33
63.34
362
+0.69(+1.11%)
Mar 20, 2019
63.32
63.32
62.65
62.65
856
-0.61(-0.97%)
Mar 19, 2019
63.79
63.88
63.26
63.26
1,295
-0.30(-0.48%)
Mar 18, 2019
63.55
63.56
63.47
63.56
556
+0.45(+0.72%)
Mar 15, 2019
63.14
63.31
62.92
63.11
4,413
+0.30(+0.48%)
Mar 14, 2019
62.95
62.95
62.78
62.81
1,250
+0.08(+0.12%)
Mar 13, 2019
62.85
62.85
62.65
62.73
709
+0.54(+0.88%)
Mar 12, 2019
62.13
62.34
62.06
62.19
1,802
+0.13(+0.21%)
Mar 11, 2019
61.72
62.06
61.72
62.06
625
+0.73(+1.20%)
Mar 08, 2019
61.01
61.32
61.01
61.32
2,059
-0.32(-0.51%)
Mar 07, 2019
61.61
61.85
61.46
61.64
2,661
-0.76(-1.23%)
Mar 06, 2019
62.74
62.83
62.40
62.40
13,878
-0.67(-1.06%)
Mar 05, 2019
63.19
63.19
62.95
63.07
610
-0.15(-0.24%)
Mar 04, 2019
63.81
63.89
62.87
63.22
9,846
-0.38(-0.60%)
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
.