Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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, 2018 60.45 60.55 60.22 60.23 21,168 -0.58(-0.96%)
May 30, 2018 60.82 60.82 60.81 60.81 527 +0.97(+1.62%)
May 29, 2018 60.30 60.30 59.85 59.85 947 -1.23(-2.02%)
May 25, 2018 61.08 61.08 61.08 0 -0.00(-0.00%)
May 24, 2018 60.60 61.09 60.60 61.08 1,831 +0.34(+0.56%)
May 23, 2018 61.00 61.00 60.74 60.74 319 -0.71(-1.16%)
May 22, 2018 61.46 61.46 61.44 61.45 2,825 +0.02(+0.03%)
May 21, 2018 61.38 61.43 61.33 61.43 1,563 +0.38(+0.63%)
May 18, 2018 60.99 61.09 60.99 61.05 866 -0.14(-0.22%)
May 16, 2018 61.18 61.18 61.18 85 +0.26(+0.43%)
May 15, 2018 60.93 60.93 60.81 60.92 1,331 -0.13(-0.22%)
May 14, 2018 61.08 61.16 61.05 61.06 6,436 +0.23(+0.37%)
May 11, 2018 61.00 61.00 60.83 60.83 1,076 +0.24(+0.39%)
May 10, 2018 60.58 60.73 60.58 60.60 1,904 +0.47(+0.78%)
May 09, 2018 60.12 60.12 60.12 60.12 113 +0.57(+0.96%)
May 08, 2018 59.62 59.79 59.55 59.55 1,920 -0.08(-0.14%)
May 07, 2018 59.63 59.63 59.63 59.63 304 +0.23(+0.39%)
May 04, 2018 59.13 59.40 59.13 59.40 912 +0.71(+1.21%)
May 03, 2018 59.05 59.05 58.69 58.69 558 -0.53(-0.89%)
May 02, 2018 59.48 59.54 59.22 59.22 1,715 +0.03(+0.05%)
May 01, 2018 59.25 59.25 59.19 59.19 424 -0.56(-0.94%)
Apr 30, 2018 59.84 59.84 59.75 59.75 539 -0.27(-0.45%)
Apr 27, 2018 60.02 60.02 60.02 60.02 118 +0.04(+0.07%)
Apr 26, 2018 60.05 60.05 59.98 59.98 1,427 +0.47(+0.78%)
Apr 25, 2018 59.56 59.57 59.51 59.51 424 -0.42(-0.70%)
Apr 24, 2018 60.12 60.12 59.90 59.93 2,472 -0.20(-0.33%)
Apr 23, 2018 60.12 60.12 60.12 60.12 344 +0.59(+0.99%)
Apr 20, 2018 60.11 60.11 59.54 59.54 2,344 -0.53(-0.88%)
Apr 19, 2018 59.98 60.07 59.98 60.07 442 -0.39(-0.65%)
Apr 18, 2018 60.02 60.52 60.02 60.46 1,452 +0.44(+0.74%)
Apr 17, 2018 59.70 60.22 59.70 60.02 3,682 +0.90(+1.52%)
Apr 13, 2018 59.12 59.12 59.12 176 -0.51(-0.86%)
Apr 12, 2018 59.63 59.63 59.63 59.63 198 +0.51(+0.86%)
Apr 11, 2018 59.12 59.12 59.12 59.12 126 -0.29(-0.49%)
Apr 10, 2018 58.84 59.41 58.84 59.41 847 +0.09(+0.15%)
Apr 09, 2018 59.33 59.33 59.33 59.33 436 +0.71(+1.21%)
Apr 06, 2018 59.50 59.50 59.02 58.61 3,918 -1.26(-2.10%)
Apr 05, 2018 59.67 59.87 59.67 59.87 365 +0.66(+1.12%)
Apr 04, 2018 58.60 59.25 58.60 59.21 1,250 +0.61(+1.03%)
Apr 03, 2018 58.27 58.63 58.27 58.61 6,614 +0.80(+1.39%)
Apr 02, 2018 59.02 59.02 57.81 57.81 2,050 -1.34(-2.27%)
Mar 29, 2018 59.15 59.15 59.15 0 +0.39(+0.66%)
Mar 28, 2018 58.50 58.76 58.50 58.76 17,908 -0.33(-0.56%)
Mar 27, 2018 59.55 59.95 59.10 59.10 1,240 -0.48(-0.81%)
Mar 26, 2018 58.71 59.64 58.71 59.58 1,313 +1.28(+2.20%)
Mar 23, 2018 59.44 59.49 58.30 58.30 6,566 -1.94(-3.21%)
Mar 22, 2018 60.13 60.23 60.13 60.23 4,124 -0.81(-1.32%)
Mar 21, 2018 61.04 61.04 61.04 61.04 737 -0.07(-0.11%)
Mar 20, 2018 61.11 61.14 61.04 61.10 3,059 +0.34(+0.56%)
Mar 19, 2018 60.95 60.95 60.54 60.76 957 -0.86(-1.40%)
Mar 16, 2018 61.44 61.63 61.36 61.63 1,216 +0.41(+0.67%)
Mar 15, 2018 61.38 61.38 61.19 61.21 1,713 -0.30(-0.48%)
Mar 14, 2018 62.17 62.17 61.38 61.51 3,825 -0.70(-1.12%)
Mar 13, 2018 62.37 62.37 62.21 62.21 1,922 -0.07(-0.11%)
Mar 12, 2018 62.77 62.77 62.18 62.28 3,921 -0.05(-0.08%)
Mar 09, 2018 61.89 62.39 61.89 62.32 2,636 +1.06(+1.73%)
Mar 08, 2018 61.46 61.47 61.26 61.26 7,296 -0.07(-0.11%)
Mar 07, 2018 61.33 61.33 6,650 -0.11(-0.17%)
Mar 06, 2018 61.23 61.43 61.06 61.43 4,394 +0.23(+0.38%)
Mar 05, 2018 60.31 61.20 60.23 61.20 9,528 +1.15(+1.92%)
Mar 02, 2018 59.84 60.05 59.83 60.05 4,011 -0.09(-0.15%)
Mar 01, 2018 60.93 61.03 59.88 60.14 3,937 -1.12(-1.83%)
Feb 28, 2018 61.52 61.67 61.26 61.26 2,567 -0.41(-0.67%)
Feb 27, 2018 62.34 62.56 61.67 61.67 3,951 -0.57(-0.91%)
Feb 26, 2018 61.84 62.31 61.84 62.24 2,607 +0.88(+1.44%)
Feb 23, 2018 61.32 61.45 61.31 61.36 1,504 +0.55(+0.90%)
Feb 22, 2018 60.82 61.46 60.81 60.81 2,707 -0.87(-1.41%)
Feb 21, 2018 62.03 61.68 61.68 10,214 +0.46(+0.75%)
Feb 20, 2018 61.45 61.69 61.22 61.22 3,775 -0.45(-0.73%)
Feb 16, 2018 61.67 61.67 61.67 0 +0.19(+0.31%)
Feb 15, 2018 61.37 61.48 61.18 61.48 7,122 +0.24(+0.39%)
Feb 14, 2018 60.61 61.24 60.48 61.24 1,727 +1.09(+1.81%)
Feb 13, 2018 59.77 60.16 59.77 60.15 3,472 +0.13(+0.22%)
Feb 12, 2018 59.88 60.25 59.43 60.02 11,544 +0.87(+1.47%)
Feb 09, 2018 58.73 59.57 57.47 59.15 6,785 +0.00(+0.00%)
Feb 08, 2018 60.58 60.78 59.15 59.15 10,477 -2.07(-3.38%)
Feb 07, 2018 60.45 61.63 60.45 61.22 5,262 +0.58(+0.95%)
Feb 06, 2018 58.31 60.90 58.31 60.65 13,411 +0.24(+0.40%)
Feb 05, 2018 61.69 62.22 59.78 60.41 13,330 -2.05(-3.29%)
Feb 02, 2018 63.24 63.24 62.32 62.46 4,976 -1.05(-1.65%)
Feb 01, 2018 63.41 63.51 63.41 63.51 837 -0.16(-0.25%)
Jan 31, 2018 64.18 64.20 63.67 63.67 3,561 +0.01(+0.02%)
Jan 30, 2018 64.21 64.21 63.65 63.65 4,740 -1.05(-1.62%)
Jan 29, 2018 65.01 65.01 64.70 64.70 2,942 +0.01(+0.01%)
Jan 26, 2018 64.40 64.69 64.40 64.69 760 +0.51(+0.79%)
Jan 25, 2018 64.55 64.55 64.12 64.18 8,093 -0.31(-0.47%)
Jan 24, 2018 64.61 64.87 64.35 64.49 44,485 -0.11(-0.18%)
Jan 23, 2018 64.40 64.61 64.21 64.61 3,379 +0.31(+0.48%)
Jan 22, 2018 63.70 64.30 63.70 64.30 12,543 +0.42(+0.66%)
Jan 19, 2018 63.22 63.88 63.22 63.88 1,737 +0.58(+0.92%)
Jan 18, 2018 63.25 63.43 63.25 63.29 8,711 -0.09(-0.14%)
Jan 17, 2018 63.23 63.42 62.91 63.38 3,101 +0.53(+0.84%)
Jan 16, 2018 63.49 63.49 62.59 62.85 3,927 -0.38(-0.61%)
Jan 12, 2018 63.24 63.24 63.24 0 +0.82(+1.31%)
Jan 11, 2018 62.15 62.42 62.07 62.42 4,049 +0.62(+1.01%)
Jan 10, 2018 61.94 61.96 61.80 61.80 1,369 +0.11(+0.19%)
Jan 09, 2018 61.58 61.76 61.58 61.68 767 +0.37(+0.60%)
Jan 08, 2018 61.17 61.31 61.08 61.31 2,909 +0.21(+0.34%)
Jan 05, 2018 61.10 61.11 60.80 61.11 3,579 +0.44(+0.73%)
Jan 04, 2018 60.29 60.70 60.29 60.67 7,071 +0.29(+0.48%)
Jan 03, 2018 61.30 61.30 60.19 60.38 1,721 +0.27(+0.45%)
Jan 02, 2018 60.09 60.10 60.04 60.10 783 +0.32(+0.54%)
Dec 29, 2017 59.78 59.78 59.78 0 -0.18(-0.30%)
Dec 28, 2017 60.17 60.17 59.90 59.97 967 +0.07(+0.11%)
Dec 27, 2017 60.23 60.23 59.90 59.90 893 -0.09(-0.14%)
Dec 26, 2017 60.16 60.16 59.94 59.98 3,480 +0.08(+0.13%)
Dec 22, 2017 60.22 60.22 59.77 59.91 2,786 -0.15(-0.24%)
Dec 21, 2017 60.07 60.08 60.04 60.05 1,302 +0.23(+0.38%)
Dec 20, 2017 59.82 59.84 59.71 59.83 2,831 +0.01(+0.01%)
Dec 19, 2017 60.19 60.19 59.79 59.82 3,024 +0.04(+0.06%)
Dec 18, 2017 59.74 59.91 59.74 59.78 4,936 +0.44(+0.74%)
Dec 15, 2017 59.04 59.38 58.94 59.34 4,246 +0.36(+0.60%)
Dec 14, 2017 58.96 59.11 58.96 58.99 967 -0.09(-0.16%)
Dec 13, 2017 59.39 59.39 59.08 59.08 1,855 -0.20(-0.34%)
Dec 12, 2017 59.18 59.29 59.18 59.28 34,175 +0.26(+0.45%)
Dec 11, 2017 59.16 59.16 58.96 59.02 1,608 -0.05(-0.09%)
Dec 08, 2017 58.92 59.07 58.78 59.07 1,155 +0.75(+1.28%)
Dec 06, 2017 58.32 58.32 58.32 38 -0.06(-0.10%)
Dec 05, 2017 58.38 58.38 58.38 58.38 215 -0.51(-0.87%)
Dec 04, 2017 58.82 58.82 58.82 58.89 1,993 +1.18(+2.05%)
Nov 29, 2017 57.71 57.71 57.71 71 +0.82(+1.44%)
Nov 28, 2017 56.89 56.89 56.89 56.89 282 +0.56(+1.00%)
Nov 27, 2017 56.33 56.33 56.33 56.33 191 -0.00(-0.01%)
Nov 24, 2017 56.33 56.33 56.33 56.33 217 -0.07(-0.13%)
Nov 21, 2017 56.40 56.40 56.40 56.40 37 +0.12(+0.21%)
Nov 17, 2017 56.29 56.29 56.29 11 +0.11(+0.20%)
Nov 16, 2017 56.11 56.18 56.11 56.18 941 +0.61(+1.10%)
Nov 15, 2017 55.62 55.62 55.57 55.57 646 -0.09(-0.17%)
Nov 14, 2017 55.66 55.66 55.61 55.66 571 +0.01(+0.02%)
Nov 13, 2017 55.65 55.65 55.65 55.65 434 +0.22(+0.39%)
Nov 09, 2017 55.44 55.44 55.44 2 -0.39(-0.70%)
Nov 08, 2017 55.83 55.83 55.83 55.83 531 +0.03(+0.05%)
Nov 07, 2017 56.04 56.04 55.80 55.80 358 -0.35(-0.63%)
Nov 06, 2017 56.15 56.15 56.15 56.15 107 +0.27(+0.48%)
Nov 03, 2017 55.85 55.88 55.85 55.88 643 +0.05(+0.08%)
Nov 02, 2017 55.84 55.84 55.84 55.84 115 -0.03(-0.05%)
Oct 31, 2017 55.87 55.87 55.87 10 +0.01(+0.02%)
Oct 30, 2017 55.89 55.89 55.86 392 -0.03(-0.05%)
Oct 27, 2017 55.89 55.89 55.89 55.89 123 -0.28(-0.50%)
Oct 23, 2017 56.17 56.17 56.17 0 +0.08(+0.13%)
Oct 20, 2017 56.16 56.24 56.09 56.09 735 +0.57(+1.02%)
Oct 19, 2017 55.30 55.53 55.23 55.52 902 -0.12(-0.22%)
Oct 18, 2017 55.65 55.66 55.64 55.64 1,672 +0.22(+0.39%)
Oct 17, 2017 55.32 55.43 55.32 55.43 408 +0.10(+0.17%)
Oct 16, 2017 55.45 55.45 55.33 55.33 844 +0.02(+0.03%)
Oct 13, 2017 55.30 55.31 55.30 55.31 541 +0.06(+0.11%)
Oct 12, 2017 55.25 55.25 55.25 55.25 327 -0.03(-0.06%)
Oct 10, 2017 55.28 55.28 55.28 2 -0.16(-0.29%)
Oct 06, 2017 55.45 55.45 55.45 2 +0.17(+0.31%)
Oct 05, 2017 55.27 55.27 55.27 55.27 315 -0.06(-0.10%)
Oct 04, 2017 55.23 55.53 55.23 55.33 1,227 +0.05(+0.09%)
Oct 02, 2017 55.28 1 +0.28(+0.50%)
Sep 29, 2017 55.01 55.01 55.01 55.01 142 +0.36(+0.67%)
Sep 27, 2017 54.65 20 +0.18(+0.33%)
Sep 26, 2017 54.52 55.62 54.36 54.47 11,262 +0.31(+0.57%)
Sep 25, 2017 54.42 54.42 54.16 54.16 739 +0.09(+0.18%)
Sep 21, 2017 54.06 3 +0.17(+0.32%)
Sep 19, 2017 53.89 64 -0.09(-0.17%)
Sep 18, 2017 53.98 53.98 53.98 53.98 111 +0.06(+0.10%)
Sep 13, 2017 53.93 128 +0.44(+0.82%)
Sep 11, 2017 53.49 128 +0.87(+1.66%)
Sep 05, 2017 52.62 52.62 52.62 0 -0.40(-0.75%)
Aug 31, 2017 53.01 63 +0.33(+0.63%)
Aug 30, 2017 52.76 52.76 52.68 52.68 402 +0.01(+0.02%)
Aug 22, 2017 52.67 27 -0.88(-1.64%)
Aug 16, 2017 53.55 12 +0.05(+0.10%)
Aug 15, 2017 53.42 53.50 53.42 53.50 796 +0.06(+0.12%)
Aug 14, 2017 53.43 53.44 53.41 53.44 1,550 +0.49(+0.92%)
Aug 11, 2017 52.95 52.95 52.95 52.95 370 -0.04(-0.08%)
Aug 10, 2017 53.40 53.40 52.99 52.99 971 -1.08(-2.00%)
Aug 08, 2017 54.07 108 +0.09(+0.18%)
Aug 04, 2017 53.98 19 +0.09(+0.16%)
Aug 03, 2017 53.97 53.97 53.89 53.89 589 -0.15(-0.29%)
Aug 01, 2017 54.05 11 +0.11(+0.21%)
Jul 31, 2017 53.93 53.93 53.93 53.93 564 -0.10(-0.18%)
Jul 26, 2017 54.03 3 +0.18(+0.34%)
Jul 25, 2017 53.86 53.86 53.85 53.85 214 +0.26(+0.49%)
Jul 21, 2017 53.59 4 +0.09(+0.17%)
Jul 20, 2017 53.87 53.87 53.50 53.50 367 -0.28(-0.53%)
Jul 19, 2017 53.78 53.78 53.78 53.78 615 +0.40(+0.75%)
Jul 18, 2017 53.38 53.38 53.38 53.38 233 -0.37(-0.68%)
Jul 17, 2017 53.69 53.75 53.69 53.75 427 +0.26(+0.48%)
Jul 14, 2017 53.51 53.51 53.49 53.49 472 +4.88(+10.04%)
Jul 13, 2017 48.61 48.61 48.61 48.61 338 -4.16(-7.88%)
Jul 11, 2017 52.77 34 -0.17(-0.32%)
Jul 10, 2017 53.00 53.00 52.90 52.94 427 -0.14(-0.27%)
Jul 07, 2017 53.08 53.08 53.08 53.08 193 -0.13(-0.25%)
Jul 05, 2017 53.21 6 +0.24(+0.45%)
Jul 03, 2017 52.97 52.97 52.97 52.97 79 +0.00(+0.00%)
Jun 29, 2017 52.97 79 -0.31(-0.59%)
Jun 28, 2017 53.32 53.32 53.29 53.29 575 +0.40(+0.75%)
Jun 26, 2017 52.89 149 +0.28(+0.53%)
Jun 23, 2017 52.61 52.61 52.61 52.61 259 -0.34(-0.63%)
Jun 20, 2017 52.94 3 +0.25(+0.47%)
Jun 16, 2017 52.70 57 -0.12(-0.22%)
Jun 15, 2017 52.81 52.81 52.81 52.81 285 -0.14(-0.26%)
Jun 13, 2017 52.95 2 +0.48(+0.92%)
Jun 09, 2017 52.47 20 +0.24(+0.46%)
Jun 08, 2017 52.40 52.46 52.22 52.23 1,077 +0.05(+0.09%)
Jun 07, 2017 52.03 52.25 52.03 52.18 699 +0.04(+0.08%)
Jun 06, 2017 52.14 52.14 52.14 52.14 106 -0.35(-0.67%)
Jun 05, 2017 52.44 52.49 52.44 52.49 856 -0.14(-0.27%)
Jun 02, 2017 52.63 52.63 52.60 52.63 748 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.