Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 43.69 43.71 43.69 43.69 430 +0.35(+0.80%)
May 26, 2016 43.34 43.34 43.34 43.34 107 +0.29(+0.68%)
May 24, 2016 42.79 43.05 43.05 43.05 752 +0.60(+1.40%)
May 20, 2016 42.52 42.52 42.45 42.45 8 +0.26(+0.62%)
May 18, 2016 42.19 42.19 42.19 42.19 430 -0.26(-0.61%)
May 16, 2016 42.45 42.45 42.45 42.45 137 +0.32(+0.75%)
May 13, 2016 42.52 42.53 42.10 42.14 1,618 -1.08(-2.50%)
May 10, 2016 43.22 43.22 43.22 43.22 107 +0.37(+0.86%)
May 04, 2016 42.86 42.85 42.85 42.85 215 -0.42(-0.98%)
May 02, 2016 43.27 43.27 43.27 43.27 144 -0.02(-0.04%)
Apr 29, 2016 43.04 43.29 43.04 43.29 215 -1.20(-2.70%)
Apr 27, 2016 44.11 44.49 44.04 44.49 32 +0.47(+1.07%)
Apr 26, 2016 44.02 44.02 44.02 44.02 118 +0.33(+0.76%)
Apr 25, 2016 43.72 43.73 43.69 43.69 1,181 -0.26(-0.59%)
Apr 22, 2016 43.86 43.95 43.86 43.95 2,796 +0.00(+0.01%)
Apr 21, 2016 43.91 44.03 43.90 43.95 9,332 -0.18(-0.41%)
Apr 20, 2016 44.13 44.13 44.13 44.13 129 +0.43(+0.98%)
Apr 18, 2016 43.54 43.70 43.70 43.70 2,257 +0.03(+0.06%)
Apr 13, 2016 43.66 43.67 43.66 43.67 54 +0.69(+1.61%)
Apr 12, 2016 42.98 42.98 42.98 42.98 162 -0.14(-0.33%)
Apr 05, 2016 43.13 43.13 43.13 43.13 322 -0.60(-1.38%)
Mar 30, 2016 43.73 43.73 43.73 43.73 1 +0.49(+1.14%)
Mar 28, 2016 43.23 43.23 43.23 43.23 52 +0.13(+0.30%)
Mar 24, 2016 42.92 43.10 43.10 43.10 42,358 -0.31(-0.72%)
Mar 23, 2016 43.44 43.44 43.41 43.41 368 -0.41(-0.94%)
Mar 18, 2016 43.86 43.86 43.80 43.83 59 +0.75(+1.75%)
Mar 16, 2016 43.08 43.08 43.08 43.08 65 +0.35(+0.82%)
Mar 15, 2016 42.72 42.72 42.72 42.72 215 +0.42(+0.99%)
Mar 10, 2016 42.59 42.60 42.31 42.31 64 -0.12(-0.29%)
Mar 09, 2016 42.34 42.43 42.34 42.43 671 +0.33(+0.77%)
Mar 08, 2016 42.30 42.34 42.10 42.10 827 -0.30(-0.70%)
Mar 04, 2016 42.34 42.40 42.19 42.40 92 +0.54(+1.28%)
Mar 03, 2016 41.77 41.86 41.77 41.86 348 +0.24(+0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.