SP500 rStock Historical Data

SPYr
Download
Date Close Price change Market cap Trading volume
May 23, 2026 $ 699.25
-0.07%
$ -- $ 19.67 million
May 22, 2026 $ 699.86
+0.06%
$ 264,548 $ 3.3 million
May 20, 2026 $ 697.65
+0.14%
$ -- $ 12
May 19, 2026 $ 697.92
+0.00%
$ -- $ 11.6 million
May 18, 2026 $ 704.85
+0.67%
$ -- $ 31.9 million
May 17, 2026 $ 699.79
+0.00%
$ 264,518 $ 3.95 million
May 16, 2026 $ 700.6
-1.05%
$ -- $ 7.45 million
May 15, 2026 $ 710.87
-0.03%
$ 268,708 $ 8
Apr 13, 2026 $ 720.2
+2.66%
$ 272,236 $ 2.5 million
Apr 11, 2026 $ 705.55
+0.00%
$ 266,698 $ 12
Apr 7, 2026 $ 690.8
+0.52%
$ 261,121 $ 3.33 million
Apr 6, 2026 $ 690.85
+0.28%
$ -- $ 805,940
Apr 5, 2026 $ 684.62
+0.00%
$ -- $ 895,710
Apr 4, 2026 $ 694
+0.00%
$ 262,332 $ 2
Apr 2, 2026 $ 684.87
+0.03%
$ -- $ 3.25 million
Mar 31, 2026 $ 700.72
-0.74%
$ -- $ 3.75 million
Mar 30, 2026 $ 706.46
+0.00%
$ 267,042 $ 16.26 million
Mar 29, 2026 $ 705.4
+0.26%
$ 1.24 million $ 30.64 million
Mar 28, 2026 $ 698.11
-1.22%
$ 1.22 million $ 13.67 million
Mar 27, 2026 $ 709.1
+2.05%
$ 1.24 million $ 54.34 million
Mar 26, 2026 $ 707.27
-1.83%
$ 1.24 million $ 1.43 billion
Mar 25, 2026 $ 720.2
+2.25%
$ 1.26 million $ 1.2 billion
Mar 24, 2026 $ 705.29
-0.63%
$ 1.23 million $ 1.1 billion
Mar 23, 2026 $ 708.9
-1.13%
$ 1.24 million $ 1.23 billion
Mar 22, 2026 $ 716.86
+2.47%
$ 1.26 million $ 1.23 billion
Mar 21, 2026 $ 699.07
+5.19%
$ 1.22 million $ 1.04 billion
Mar 20, 2026 $ 663.99
-1.31%
$ 1.16 million $ 799.74 million
Mar 19, 2026 $ 672.91
-0.66%
$ 1.18 million $ 1.37 billion
Mar 18, 2026 $ 677.87
-0.75%
$ 1.19 million $ 787.63 million
Mar 17, 2026 $ 683.04
-0.90%
$ 1.2 million $ 818.96 million
Mar 16, 2026 $ 689.41
-1.59%
$ 1.21 million $ 1.09 billion
Mar 13, 2026 $ 689.55
-0.46%
$ -- $ 244.35 million
Mar 12, 2026 $ 692.52
-3.28%
$ 1.21 million $ 793.16 million
Mar 11, 2026 $ 716.27
+1.43%
$ 1.25 million $ 751.67 million
Mar 10, 2026 $ 706.55
+0.35%
$ 1.24 million $ 624.34 million
Mar 9, 2026 $ 704.15
-0.03%
$ 1.23 million $ 995.94 million
Mar 8, 2026 $ 704.03
+0.82%
$ 1.23 million $ 996.5 million
Mar 7, 2026 $ 698.2
-2.23%
$ 1.22 million $ 1.03 billion
Mar 6, 2026 $ 714.09
-2.42%
$ 1.25 million $ 834.34 million
Mar 5, 2026 $ 731.72
+1.61%
$ 1.28 million $ 813.96 million
Mar 4, 2026 $ 720.28
+0.25%
$ 1.26 million $ 790.05 million
Mar 3, 2026 $ 718.34
+5.88%
$ 1.26 million $ 2.09 billion
Mar 2, 2026 $ 678.4
-0.75%
$ 1.19 million $ 1.33 billion
Mar 1, 2026 $ 683.71
+1.74%
$ 1.2 million $ 1.23 billion
Feb 28, 2026 $ 671.29
-1.71%
$ 1.18 million $ 2.07 billion
Feb 27, 2026 $ 696.31
+1.41%
$ 1.22 million $ 4.02 billion
Feb 26, 2026 $ 683.31
+5.62%
$ -- $ 1.57 billion
Feb 25, 2026 $ 646.79
-5.17%
$ 1.13 million $ 952.67 million
Feb 24, 2026 $ 682.29
-0.60%
$ 1.19 million $ 1.01 billion
Feb 23, 2026 $ 686.6
+1.51%
$ 1.2 million $ 1.17 billion
Download