SPYB - SPDR S&P 500 Buyback ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202073.5173.5172.9973.3973.391,800
Jan 23, 202074.2374.5473.5074.5274.522,600
Jan 22, 202074.4074.4374.1974.1974.19700
Jan 21, 202074.8974.8974.1474.1674.165,200
Jan 17, 202074.8574.9774.7174.9574.955,600
Jan 16, 202074.5374.7074.5274.6774.672,200
Jan 15, 202074.3774.3773.9173.9873.982,500
Jan 14, 202073.9274.4773.9274.1874.183,100
Jan 13, 202073.6374.0073.6373.9973.995,400
Jan 10, 202074.2974.2973.5273.6573.6516,300
Jan 09, 202073.9873.9873.7373.8973.894,100
Jan 08, 202073.5573.8373.3273.5273.526,600
Jan 07, 202073.3673.4573.2073.3173.314,700
Jan 06, 202073.1173.2873.1073.2873.287,600
Jan 03, 202073.5273.6173.3273.4473.445,200
Jan 02, 202073.9974.2573.7874.1374.134,300
Dec 31, 201973.5573.6973.5573.6973.696,600
Dec 30, 201973.5073.8573.4673.4973.497,900
Dec 27, 201974.1274.1473.8373.8373.833,900
Dec 26, 201974.1274.1273.9174.0174.015,900
Dec 24, 201974.1074.1073.8973.9273.921,300
Dec 23, 201974.2074.2073.8973.9173.9112,800
Dec 20, 201973.8873.9373.8573.9173.915,500
Dec 20, 20190.34 Dividend
Dec 19, 201974.0474.0473.6973.7973.456,100
Dec 18, 201973.7673.8473.6973.6973.354,400
Dec 17, 201973.5573.7473.5573.6473.304,100
Dec 16, 201975.0375.0373.5573.5573.213,700
Dec 13, 201973.4173.4173.0473.0872.75900
Dec 12, 201972.4273.5472.3573.5473.216,800
Dec 11, 201972.2372.2872.1172.2871.951,200
Dec 10, 201972.3072.3072.0272.0271.692,300
Dec 09, 201972.3272.3272.0872.0871.754,700
Dec 06, 201972.6572.6572.3072.3071.976,400
Dec 05, 201971.7371.7371.3471.5471.213,500
Dec 04, 201971.4871.6071.4171.4171.08600
Dec 03, 201970.6670.7970.4670.7970.465,500
Dec 02, 201971.9071.9071.6171.6171.281,300
Nov 29, 201972.6572.6572.1872.1871.85600
Nov 27, 201972.6172.6172.3372.5572.213,700
Nov 26, 201972.5072.5072.2172.2971.956,600
Nov 25, 201972.4272.5072.3972.5072.171,200
Nov 22, 201971.7871.7971.7671.7871.451,200
Nov 21, 201971.6871.6871.3271.3270.99800
Nov 20, 201971.8071.9471.3271.5771.249,800
Nov 19, 201972.6372.6372.1872.1871.852,500
Nov 18, 201972.3372.3372.2472.2471.91900
Nov 15, 201972.4372.4472.3472.3572.01800
Nov 14, 201971.2471.7771.2471.7771.444,700
Nov 13, 201971.5571.7871.4571.6171.281,600
Nov 12, 201972.1672.1771.8871.9071.572,200
Nov 11, 201971.6371.6871.4371.6871.342,100
Nov 08, 201971.3671.8371.3671.8371.50800
Nov 07, 201971.9971.9971.5671.5671.2313,000
Nov 06, 201971.1771.2671.0771.1870.851,000
Nov 05, 201971.3871.3871.2871.2870.95500
Nov 04, 201970.9171.0770.8671.0770.741,100
Nov 01, 201969.1970.2569.1970.2569.921,000
Oct 31, 201968.4768.9068.4768.9068.591,300
Oct 30, 201969.2569.5368.2769.5369.217,100
Oct 29, 201969.9569.9569.8169.8169.49600
Oct 28, 201969.7069.7569.6769.6769.35800
Oct 25, 201968.5269.2568.5269.2568.931,600
Oct 24, 201968.7568.7568.7168.7168.40300
Oct 23, 201968.4268.4268.3968.3968.08200
Oct 22, 201968.5568.6368.3868.3868.071,100
Oct 21, 201967.9768.0867.9768.0867.77300
Oct 18, 201967.6467.6467.4167.5167.20600
Oct 17, 201967.3367.3567.3367.3567.0414,100
Oct 16, 201967.2267.2267.2267.2266.91-
Oct 15, 201967.5167.5867.4367.4367.1210,800
Oct 14, 201966.7166.7166.6866.6866.37300
Oct 11, 201966.8667.0066.7266.7266.4123,300
Oct 10, 201965.7165.7165.4465.5365.23800
Oct 09, 201965.1765.1764.9964.9964.69900
Oct 08, 201964.4864.9164.3464.3464.041,600
Oct 07, 201965.6465.6465.6465.6465.34-
Oct 04, 201965.4065.7865.4065.7865.47700
Oct 03, 201964.4264.9764.3964.9764.67900
Oct 02, 201965.4965.4964.4564.5664.2617,500
Oct 01, 201967.4867.4866.0766.0765.773,000
Sep 30, 201967.4267.4267.3067.3066.99700
Sep 27, 201967.4467.4466.9566.9566.641,600
Sep 26, 201967.1067.1067.1067.1066.79-
Sep 25, 201968.7968.7966.8767.3467.032,200
Sep 24, 201968.3168.3166.6866.8266.513,900
Sep 23, 201967.5767.6667.3667.6667.351,700
Sep 20, 201967.6267.6267.6267.6267.31200
Sep 20, 20190.272 Dividend
Sep 19, 201968.0968.1168.0968.1167.53500
Sep 18, 201968.2068.3867.8668.3867.791,500
Sep 17, 201968.7668.7668.1568.4067.811,700
Sep 16, 201968.4968.6168.3468.6168.022,800
Sep 13, 201968.6568.7168.5268.5267.94900
Sep 12, 201968.5268.5267.9668.2967.703,000
Sep 11, 201967.9068.2567.9068.2567.66600
Sep 10, 201966.9167.7166.9167.7167.131,200
Sep 09, 201967.0267.2367.0267.2366.65800
Sep 06, 201966.3766.4466.2366.2365.66600
Sep 05, 201966.2266.2266.2266.2265.65100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...