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

Historical Prices

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%)