S&P 500 Buyback ETF SPDR (NY: SPYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		49.34	49.34	49.34	0	-0.33(-0.67%)
Dec 28, 2016				49.67	4	-0.66(-1.31%)
Dec 27, 2016	50.31	50.33	50.31	50.33	648	+0.25(+0.51%)
Dec 23, 2016		50.08	50.08	50.08	0	+0.11(+0.23%)
Dec 22, 2016	50.26	50.26	49.96	49.96	2,757	-0.60(-1.19%)
Dec 21, 2016	50.51	50.57	50.48	50.57	1,179	+0.07(+0.13%)
Dec 20, 2016	50.52	50.53	50.47	50.50	1,024	+0.27(+0.54%)
Dec 19, 2016	50.21	50.23	50.21	50.23	584	+0.18(+0.36%)
Dec 16, 2016	50.39	50.46	50.05	50.05	3,273	-0.37(-0.74%)
Dec 15, 2016	50.41	50.61	50.26	50.42	12,406	+0.32(+0.65%)
Dec 14, 2016	50.54	50.58	50.07	50.10	12,219	-0.36(-0.72%)
Dec 13, 2016	50.41	50.62	50.32	50.46	10,510	+0.28(+0.56%)
Dec 12, 2016	50.89	50.89	50.13	50.18	3,044	-0.68(-1.33%)
Dec 08, 2016				50.85	140	+0.50(+1.00%)
Dec 07, 2016	49.59	50.35	49.59	50.35	6,103	+0.84(+1.69%)
Dec 06, 2016	49.22	49.51	49.22	49.51	547	+0.27(+0.55%)
Dec 05, 2016	49.31	49.36	49.20	49.24	2,411	+0.31(+0.63%)
Dec 02, 2016	48.94	48.94	48.94	48.94	598	+0.00(+0.00%)
Dec 01, 2016	49.01	49.01	48.94	48.94	1,090	-0.20(-0.40%)
Nov 28, 2016		49.13	49.13	49.13	0	-0.42(-0.86%)
Nov 25, 2016	49.58	49.58	49.58	49.56	320	+0.42(+0.85%)
Nov 22, 2016		49.14	49.14	49.14	0	+0.21(+0.42%)
Nov 21, 2016	48.94	48.94	48.93	48.93	308	+0.19(+0.39%)
Nov 18, 2016	48.74	48.74	48.74	48.74	309	+0.38(+0.78%)
Nov 16, 2016				48.36	46	+0.08(+0.17%)
Nov 15, 2016	48.34	48.34	48.28	48.28	534	-0.14(-0.29%)
Nov 14, 2016	48.42	48.42	48.34	48.42	1,603	+0.66(+1.38%)
Nov 11, 2016	47.58	47.76	47.58	47.76	2,719	+0.25(+0.53%)
Nov 10, 2016	47.28	47.61	47.21	47.51	811	+2.29(+5.06%)
Nov 03, 2016				45.22	8	-0.30(-0.66%)
Oct 31, 2016				45.52	4	+0.00(+0.01%)
Oct 27, 2016				45.52	1	-0.29(-0.62%)
Oct 25, 2016				45.80	12	+0.22(+0.47%)
Oct 17, 2016	45.72	45.72	45.59	45.59	3	+0.55(+1.23%)
Oct 13, 2016	45.04	45.04	45.04	45.04	11	-1.52(-3.27%)
Oct 10, 2016	46.56	46.56	46.56	46.56	4	+0.19(+0.42%)
Oct 07, 2016	46.37	46.37	46.37	46.37	449	-0.16(-0.34%)
Oct 05, 2016	46.51	46.53	46.53	46.53	4,800	-0.01(-0.02%)