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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 28, 2015	43.01	43.16	42.90	42.97	61	+0.13(+0.30%)
Aug 27, 2015	42.68	42.85	42.68	42.84	2,023	+1.41(+3.40%)
Aug 26, 2015	41.27	41.49	41.15	41.43	2,191	+0.56(+1.36%)
Aug 25, 2015	41.85	41.92	40.88	40.88	9,273	-0.46(-1.12%)
Aug 24, 2015	42.04	42.04	37.09	41.34	11,652	-1.49(-3.49%)
Aug 21, 2015	43.68	43.68	42.84	42.84	2,676	-1.19(-2.70%)
Aug 20, 2015	44.33	44.34	44.02	44.02	15,362	-1.10(-2.43%)
Aug 19, 2015	45.40	45.40	44.86	45.12	2,121	-0.39(-0.86%)
Aug 18, 2015	45.51	45.51	45.51	45.51	17,028	+0.01(+0.02%)
Aug 17, 2015	45.43	45.50	45.43	45.50	1,210	+0.33(+0.73%)
Aug 13, 2015	45.18	45.18	45.18	45.18	46	+0.48(+1.08%)
Aug 12, 2015	44.69	44.69	44.69	44.69	236	-0.40(-0.88%)
Aug 11, 2015	45.09	45.09	45.09	45.09	411	-0.42(-0.93%)
Aug 10, 2015	45.51	45.51	45.51	45.51	314	+0.66(+1.48%)
Aug 06, 2015	44.85	44.85	44.85	44.85	56	-0.73(-1.60%)
Aug 04, 2015	45.74	45.74	45.58	45.58	10	+0.08(+0.18%)
Aug 03, 2015	45.51	45.52	45.49	45.49	749	-0.39(-0.84%)
Jul 31, 2015	45.93	45.95	45.88	45.88	1,547	+0.07(+0.16%)
Jul 30, 2015	45.83	45.83	45.81	45.81	383	+0.01(+0.03%)
Jul 29, 2015	45.79	45.79	45.79	45.79	248	+0.80(+1.78%)
Jul 27, 2015	44.99	44.99	44.99	44.99	13	-0.66(-1.44%)
Jul 24, 2015	45.67	45.67	45.65	45.65	550	-0.42(-0.91%)
Jul 22, 2015	46.04	46.07	46.04	46.07	6	+0.01(+0.02%)
Jul 21, 2015	46.18	46.18	46.03	46.06	1,809	-0.28(-0.61%)
Jul 20, 2015	46.28	46.39	46.28	46.34	1,442	+0.08(+0.18%)
Jul 17, 2015	46.26	46.26	46.26	46.26	604	-0.31(-0.66%)
Jul 16, 2015	46.44	46.57	46.44	46.57	2,458	+0.25(+0.55%)
Jul 15, 2015	46.35	46.35	46.31	46.31	351	+0.05(+0.10%)
Jul 13, 2015	46.06	46.27	46.06	46.27	106	+0.46(+0.99%)
Jul 10, 2015	45.81	45.81	45.81	45.81	335	+0.27(+0.59%)
Jul 09, 2015	45.54	45.54	45.54	45.54	119	-0.46(-1.00%)
Jul 07, 2015	45.38	46.00	45.28	46.00	79	+0.35(+0.76%)
Jul 06, 2015	45.73	45.73	45.66	45.66	327	-0.18(-0.38%)
Jul 02, 2015	45.91	45.83	45.83	45.83	3,076	+0.02(+0.04%)
Jul 01, 2015	46.06	46.06	45.81	45.81	3,189	+0.35(+0.76%)
Jun 29, 2015	46.03	46.10	45.47	45.47	354	-1.00(-2.15%)
Jun 26, 2015	46.55	46.55	46.47	46.47	2,381	-0.07(-0.16%)
Jun 25, 2015	46.74	46.75	46.54	46.54	2,775	-0.13(-0.27%)
Jun 24, 2015	46.91	47.01	46.67	46.67	8,038	-0.38(-0.81%)
Jun 23, 2015	47.05	47.05	47.05	47.05	257	-0.07(-0.14%)
Jun 22, 2015	47.12	47.12	47.03	47.11	1,561	+0.35(+0.74%)
Jun 19, 2015	46.87	46.87	46.77	46.77	2,416	-0.34(-0.72%)
Jun 18, 2015	47.06	47.11	47.06	47.11	329	+0.47(+1.02%)
Jun 17, 2015	46.66	46.70	46.62	46.63	1,098	+0.18(+0.39%)
Jun 16, 2015	46.31	46.45	46.31	46.45	787	+0.15(+0.33%)
Jun 15, 2015	46.29	46.30	46.80	46.30	515	-0.50(-1.07%)
Jun 11, 2015	46.83	46.80	46.80	46.80	329	+0.23(+0.49%)
Jun 10, 2015	46.54	46.57	46.54	46.57	878	+0.49(+1.06%)
Jun 09, 2015	45.99	46.10	45.99	46.08	146,967	-0.06(-0.14%)
Jun 08, 2015	46.20	46.20	46.11	46.14	1,632	-0.42(-0.90%)
Jun 05, 2015	46.64	46.64	46.64	46.56	3,294	+0.07(+0.16%)
Jun 04, 2015	46.49	46.49	46.49	46.49	769	-0.46(-0.99%)
Jun 03, 2015	46.84	46.95	46.84	46.95	440	+0.21(+0.44%)