SPYB - SPDR S&P 500 Buyback ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201968.7668.2968.1568.2968.291,694
Sep 16, 201968.4968.6168.3468.6168.612,800
Sep 13, 201968.6568.7168.5268.5268.52900
Sep 12, 201968.5268.5267.9668.2968.293,000
Sep 11, 201967.9068.2567.9068.2568.25600
Sep 10, 201966.9167.7166.9167.7167.711,200
Sep 09, 201967.0267.2367.0267.2367.23800
Sep 06, 201966.3766.4466.2366.2366.23600
Sep 05, 201966.2266.2266.2266.2266.22100
Sep 04, 201964.8264.8264.8264.8264.82100
Sep 03, 201964.1964.1963.6463.9563.9516,900
Aug 30, 201964.7964.8464.5464.5764.57800
Aug 29, 201964.2864.5164.1964.3564.351,400
Aug 28, 201962.5563.4062.4963.3463.343,500
Aug 27, 201963.1663.3262.6662.6962.692,600
Aug 26, 201963.0463.0462.8063.0363.032,000
Aug 23, 201964.0864.4262.4062.4662.4614,800
Aug 22, 201964.3364.6164.3364.6164.611,100
Aug 21, 201964.4364.4864.3464.4164.411,100
Aug 20, 201964.0664.2063.8163.8163.817,200
Aug 19, 201964.2364.5064.2364.4664.461,900
Aug 16, 201963.4263.7263.4263.7263.72300
Aug 15, 201963.1163.1162.3762.6362.6310,900
Aug 14, 201963.1063.1062.7062.8262.821,100
Aug 13, 201964.9865.2964.9564.9564.95500
Aug 12, 201964.3164.3163.9064.0364.031,900
Aug 09, 201965.1065.1064.6865.0365.033,800
Aug 08, 201965.5465.5465.4765.4765.47300
Aug 07, 201963.8164.2963.4764.2964.299,300
Aug 06, 201964.3564.5064.3564.5064.50400
Aug 05, 201964.5764.7663.6163.8463.842,500
Aug 02, 201965.6366.1465.6365.8565.85400
Aug 01, 201966.6566.7066.6066.6066.602,800
Jul 31, 201968.4268.5668.0268.0268.022,400
Jul 30, 201968.0668.4468.0568.3968.394,700
Jul 29, 201968.9968.9968.4668.5068.50700
Jul 26, 201968.4568.7368.4568.7368.73700
Jul 25, 201968.9968.9968.2868.2868.281,600
Jul 24, 201967.8868.8867.8868.8868.882,000
Jul 23, 201967.7668.1867.7168.1868.18400
Jul 22, 201967.5567.6667.5167.5367.532,800
Jul 19, 201967.8967.9367.5467.5467.54500
Jul 18, 201967.5467.7267.5467.7267.723,300
Jul 17, 201967.6367.7167.3967.3967.391,600
Jul 16, 201968.2668.2668.2568.2568.25600
Jul 15, 201968.4268.4268.1868.2268.22900
Jul 12, 201968.2068.3868.2068.3868.381,700
Jul 11, 201967.5167.8067.3667.8067.80800
Jul 10, 201967.7067.7367.5167.5467.541,800
Jul 09, 201967.2167.6667.2167.6667.66400
Jul 08, 201967.9367.9667.5467.6067.603,000
Jul 05, 201967.8668.1167.8068.1168.11800
Jul 03, 201967.8068.1567.8068.1568.155,300
Jul 02, 201967.5767.6267.5067.6267.624,100
Jul 01, 201967.8167.8467.5867.8167.8111,300
Jun 28, 201966.9367.1766.9367.1767.17700
Jun 27, 201966.4566.5466.4066.5466.545,900
Jun 26, 201966.1466.1466.1466.1466.14100
Jun 25, 201966.1066.1865.8265.8265.821,900
Jun 24, 201966.6466.6466.3466.3466.34200
Jun 21, 201966.6166.9066.6166.7166.7113,000
Jun 21, 20190.295 Dividend
Jun 20, 201967.0067.1166.6567.1166.811,700
Jun 19, 201966.3366.5066.3366.4666.162,200
Jun 18, 201965.6566.5965.6566.2966.002,300
Jun 17, 201965.8465.8465.3865.3865.10900
Jun 14, 201965.6765.6765.6765.6765.38100
Jun 13, 201965.7965.7965.6965.7565.461,200
Jun 12, 201965.4465.4465.4465.4465.15200
Jun 11, 201966.2066.2065.7065.8065.51500
Jun 10, 201966.0266.1365.7465.7465.45400
Jun 07, 201965.1265.4365.1265.2664.973,000
Jun 06, 201964.5164.8664.5164.8664.584,700
Jun 05, 201964.2564.5764.1464.5764.291,100
Jun 04, 201963.4064.2963.4064.2964.011,400
Jun 03, 201962.9362.9362.3862.5162.231,500
May 31, 201962.4762.4762.1762.1761.89800
May 30, 201963.5363.5363.1063.1062.82200
May 29, 201963.4763.4763.0163.1462.871,200
May 28, 201964.2264.2263.5963.5963.311,400
May 24, 201964.3864.3864.2064.2063.921,200
May 23, 201964.2564.2563.8664.1363.852,000
May 22, 201965.8165.8165.3065.3065.012,100
May 21, 201965.5765.8465.5765.8465.55400
May 20, 201965.2065.2064.9964.9964.711,300
May 17, 201965.7265.7265.3965.4165.12700
May 16, 201966.0566.1265.7965.7965.504,400
May 15, 201965.3565.3565.3565.3565.06200
May 14, 201965.5765.5765.2565.2564.97300
May 13, 201964.8564.8564.2864.4764.194,200
May 10, 201966.2866.2866.2866.2865.99100
May 09, 201965.7766.2565.7066.2265.9311,300
May 08, 201966.5166.7066.4366.4366.144,300
May 07, 201966.5066.5966.5066.5966.29500
May 06, 201967.4867.7667.4867.7667.464,400
May 03, 201967.8568.2167.8468.2167.926,300
May 02, 201967.3067.4667.0367.4667.163,100
May 01, 201967.9767.9767.5267.5267.224,600
Apr 30, 201968.1568.1567.7567.9967.69600
Apr 29, 201967.7168.2567.7168.1667.861,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...