SPDR S&P 500 Buyback ETF (SPYB)
AMEX: SPYB
· Real-Time Price · USD
28.20
0.00 (0.00%)
At close: Feb 21, 2025, 3:28 PM
SPYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 28.23 | 28.24 | 28.20 | 28.20 | 28.20 | 0.00% | 5,163 |
| Feb 20, 2025 | 28.18 | 28.20 | 28.18 | 28.20 | 28.20 | 0.04% | 130 |
| Feb 19, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.07% | 100 |
| Feb 18, 2025 | 28.18 | 28.32 | 28.08 | 28.21 | 28.21 | -0.14% | 31,229 |
| Feb 14, 2025 | 28.27 | 28.27 | 28.24 | 28.25 | 28.25 | 0.04% | 1,000 |
| Feb 13, 2025 | 27.75 | 28.24 | 27.75 | 28.24 | 28.24 | 2.13% | 1,333 |
| Feb 12, 2025 | 27.44 | 27.65 | 27.44 | 27.65 | 27.65 | -0.58% | 200 |
| Feb 11, 2025 | 27.66 | 27.81 | 27.66 | 27.81 | 27.81 | 0.07% | 1,611 |
| Feb 10, 2025 | 27.66 | 27.79 | 27.66 | 27.79 | 27.79 | 1.24% | 700 |
| Feb 7, 2025 | 27.85 | 27.85 | 27.45 | 27.45 | 27.45 | -1.79% | 4,700 |
| Feb 6, 2025 | 27.76 | 27.96 | 27.76 | 27.95 | 27.95 | 0.65% | 608 |
| Feb 5, 2025 | 27.57 | 27.77 | 27.57 | 27.77 | 27.77 | 0.80% | 1,100 |
| Feb 4, 2025 | 27.45 | 27.60 | 27.45 | 27.55 | 27.55 | 1.36% | 1,300 |
| Feb 3, 2025 | 26.65 | 27.30 | 26.65 | 27.18 | 27.18 | -1.59% | 1,900 |
| Jan 31, 2025 | 28.33 | 28.34 | 27.59 | 27.62 | 27.62 | -0.97% | 4,600 |
| Jan 30, 2025 | 27.77 | 27.94 | 27.68 | 27.89 | 27.89 | 1.01% | 3,529 |
| Jan 29, 2025 | 27.74 | 27.80 | 27.52 | 27.61 | 27.61 | -0.86% | 3,300 |
| Jan 28, 2025 | 27.57 | 27.90 | 27.36 | 27.85 | 27.85 | 1.61% | 1,339 |
| Jan 27, 2025 | 27.26 | 27.41 | 27.25 | 27.41 | 27.41 | -2.80% | 3,600 |
| Jan 24, 2025 | 28.34 | 28.34 | 28.17 | 28.20 | 28.20 | -0.49% | 3,200 |