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 (%)
Jul 31, 2018
63.04
63.15
62.98
63.04
10,921
+0.23(+0.37%)
Jul 30, 2018
63.05
63.05
62.73
62.81
20,722
+0.07(+0.11%)
Jul 27, 2018
63.41
63.41
62.72
62.74
2,072
-0.36(-0.57%)
Jul 26, 2018
62.91
63.16
62.91
63.10
5,989
+0.70(+1.13%)
Jul 25, 2018
62.23
62.40
62.23
62.40
805
-0.05(-0.08%)
Jul 23, 2018
62.45
62.45
62.45
62
+0.13(+0.21%)
Jul 20, 2018
62.39
62.40
62.31
62.31
755
-0.03(-0.04%)
Jul 19, 2018
64.57
64.57
62.34
62.34
1,496
-0.42(-0.68%)
Jul 18, 2018
62.68
62.76
62.45
62.76
1,865
+0.43(+0.70%)
Jul 17, 2018
62.24
62.33
62.21
62.33
1,940
+0.36(+0.58%)
Jul 16, 2018
62.34
62.34
61.96
61.97
3,626
+0.09(+0.14%)
Jul 13, 2018
62.31
62.31
61.88
61.88
1,044
-0.03(-0.05%)
Jul 12, 2018
61.81
61.91
61.81
61.91
703
-0.22(-0.35%)
Jul 10, 2018
62.13
62.13
62.13
179
+0.12(+0.19%)
Jul 09, 2018
61.96
62.01
61.96
62.01
242
+0.73(+1.20%)
Jul 06, 2018
61.16
61.29
61.16
61.28
3,855
+0.59(+0.98%)
Jul 05, 2018
60.67
60.68
60.66
60.68
1,002
-0.04(-0.07%)
Jul 03, 2018
60.73
60.73
60.73
0
+0.20(+0.32%)
Jul 02, 2018
60.53
60.53
60.53
60.53
527
-0.15(-0.24%)
Jun 29, 2018
60.90
61.08
60.61
60.68
3,404
+0.59(+0.98%)
Jun 28, 2018
60.09
60.09
60.05
60.09
2,706
-0.70(-1.16%)
Jun 27, 2018
61.29
61.30
60.80
60.80
1,748
-0.33(-0.54%)
Jun 25, 2018
61.13
61.13
61.13
65
-1.19(-1.92%)
Jun 22, 2018
62.31
62.32
62.31
62.32
581
+0.13(+0.20%)
Jun 21, 2018
62.08
62.19
62.08
62.19
1,050
-0.25(-0.40%)
Jun 20, 2018
62.54
62.54
62.26
62.44
762
+0.59(+0.95%)
Jun 19, 2018
61.74
61.86
61.74
61.86
696
-0.42(-0.68%)
Jun 18, 2018
62.13
62.28
62.13
62.28
821
-0.13(-0.21%)
Jun 15, 2018
62.41
62.15
62.41
904
-0.13(-0.21%)
Jun 14, 2018
62.53
62.54
62.53
62.54
511
+0.01(+0.01%)
Jun 13, 2018
62.53
62.53
62.53
62.53
219
-0.06(-0.10%)
Jun 12, 2018
62.46
62.63
62.46
62.60
668
+0.49(+0.79%)
Jun 08, 2018
62.11
62.11
62.11
22
+0.08(+0.12%)
Jun 07, 2018
62.04
62.04
62.03
62.03
853
+0.05(+0.08%)
Jun 06, 2018
61.49
62.02
61.49
61.98
2,296
+0.62(+1.02%)
Jun 05, 2018
61.36
61.36
61.36
61.36
2,189
+0.61(+1.00%)
Jun 01, 2018
60.75
60.75
60.75
5
+0.52(+0.86%)
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%)
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
.