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 (%)
Sep 30, 2015
40.96
41.09
40.63
41.09
118,407
+0.54(+1.33%)
Sep 29, 2015
40.55
40.55
40.55
40.55
178
-0.03(-0.07%)
Sep 28, 2015
40.65
40.65
40.58
40.58
3,214
-1.32(-3.14%)
Sep 25, 2015
41.69
41.89
41.68
41.89
8,145
+0.59(+1.42%)
Sep 24, 2015
41.31
41.31
41.31
41.31
579
-0.58(-1.37%)
Sep 23, 2015
41.88
41.88
41.88
41.88
140
+0.13(+0.31%)
Sep 22, 2015
41.70
41.78
41.70
41.76
1,165
-0.70(-1.66%)
Sep 18, 2015
42.45
42.64
42.45
42.46
87
-0.96(-2.21%)
Sep 17, 2015
43.43
43.43
43.42
43.42
1,969
+0.04(+0.08%)
Sep 16, 2015
43.38
43.38
43.38
43.38
128
+0.51(+1.19%)
Sep 15, 2015
42.85
42.87
42.85
42.87
560
+0.21(+0.49%)
Sep 11, 2015
42.64
42.67
42.64
42.67
20
-0.03(-0.07%)
Sep 10, 2015
42.70
42.70
42.70
42.70
386
+0.17(+0.39%)
Sep 09, 2015
42.87
42.87
42.51
42.53
1,261
-0.37(-0.86%)
Sep 08, 2015
42.75
42.90
42.75
42.90
2,853
+0.74(+1.76%)
Sep 02, 2015
42.07
42.16
42.16
42.16
769
+0.59(+1.41%)
Sep 01, 2015
41.55
41.57
41.55
41.57
624
-1.40(-3.26%)
Aug 28, 2015
43.01
43.16
42.90
42.97
61
+0.13(+0.30%)
Aug 27, 2015
42.68
42.85
42.68
42.84
2,023
+1.41(+3.40%)
Aug 26, 2015
41.27
41.49
41.15
41.43
2,191
+0.56(+1.36%)
Aug 25, 2015
41.85
41.92
40.88
40.88
9,273
-0.46(-1.12%)
Aug 24, 2015
42.04
42.04
37.09
41.34
11,652
-1.49(-3.49%)
Aug 21, 2015
43.68
43.68
42.84
42.84
2,676
-1.19(-2.70%)
Aug 20, 2015
44.33
44.34
44.02
44.02
15,362
-1.10(-2.43%)
Aug 19, 2015
45.40
45.40
44.86
45.12
2,121
-0.39(-0.86%)
Aug 18, 2015
45.51
45.51
45.51
45.51
17,028
+0.01(+0.02%)
Aug 17, 2015
45.43
45.50
45.43
45.50
1,210
+0.33(+0.73%)
Aug 13, 2015
45.18
45.18
45.18
45.18
46
+0.48(+1.08%)
Aug 12, 2015
44.69
44.69
44.69
44.69
236
-0.40(-0.88%)
Aug 11, 2015
45.09
45.09
45.09
45.09
411
-0.42(-0.93%)
Aug 10, 2015
45.51
45.51
45.51
45.51
314
+0.66(+1.48%)
Aug 06, 2015
44.85
44.85
44.85
44.85
56
-0.73(-1.60%)
Aug 04, 2015
45.74
45.74
45.58
45.58
10
+0.08(+0.18%)
Aug 03, 2015
45.51
45.52
45.49
45.49
749
-0.39(-0.84%)
Jul 31, 2015
45.93
45.95
45.88
45.88
1,547
+0.07(+0.16%)
Jul 30, 2015
45.83
45.83
45.81
45.81
383
+0.01(+0.03%)
Jul 29, 2015
45.79
45.79
45.79
45.79
248
+0.80(+1.78%)
Jul 27, 2015
44.99
44.99
44.99
44.99
13
-0.66(-1.44%)
Jul 24, 2015
45.67
45.67
45.65
45.65
550
-0.42(-0.91%)
Jul 22, 2015
46.04
46.07
46.04
46.07
6
+0.01(+0.02%)
Jul 21, 2015
46.18
46.18
46.03
46.06
1,809
-0.28(-0.61%)
Jul 20, 2015
46.28
46.39
46.28
46.34
1,442
+0.08(+0.18%)
Jul 17, 2015
46.26
46.26
46.26
46.26
604
-0.31(-0.66%)
Jul 16, 2015
46.44
46.57
46.44
46.57
2,458
+0.25(+0.55%)
Jul 15, 2015
46.35
46.35
46.31
46.31
351
+0.05(+0.10%)
Jul 13, 2015
46.06
46.27
46.06
46.27
106
+0.46(+0.99%)
Jul 10, 2015
45.81
45.81
45.81
45.81
335
+0.27(+0.59%)
Jul 09, 2015
45.54
45.54
45.54
45.54
119
-0.46(-1.00%)
Jul 07, 2015
45.38
46.00
45.28
46.00
79
+0.35(+0.76%)
Jul 06, 2015
45.73
45.73
45.66
45.66
327
-0.18(-0.38%)
Jul 02, 2015
45.91
45.83
45.83
45.83
3,076
+0.02(+0.04%)
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
.