SP500 rStock Historical Data

SPYr
Download
Date Close Price change Market cap Trading volume
May 23, 8 AM $699.25
+0.00%
$264,314 $19.67 million
May 23, 7 AM $698.12
+0.04%
$263,887 $14.9 million
May 23, 12 AM $699.71
+0.00%
$264,489 $3.74 million
May 22, 11 PM $699.86
+0.00%
$264,548 $3.3 million
May 22, 10 PM $699.7
+0.05%
$264,488 $2.83 million
May 22, 7 PM $699.47
+0.00%
$264,398 $399,762
May 20, 4 PM $697.65
+0.14%
$263,713 $12
May 19, 2 PM $697.92
+0.00%
$263,812 $11.6 million
May 18, 3 PM $704.85
+0.00%
$266,431 $31.9 million
May 18, 2 PM $705.62
+0.00%
$266,725 $31.6 million
May 18, 1 PM $706.13
+0.00%
$266,915 $31.63 million
May 18, 12 AM $704.9
+0.67%
$266,450 $28.63 million
May 17, 11 PM $699.79
+0.00%
$264,518 $3.95 million
May 16, 10 AM $700.6
+0.00%
$264,826 $7.45 million
May 16, 9 AM $703.98
+0.09%
$266,105 $3.4 million
May 16, 7 AM $706.76
-0.03%
$267,154 $2.36 million
May 16, 2 AM $708.03
+0.00%
$267,635 $282,320
May 15, 6 PM $710.87
+0.00%
$268,708 $8
May 15, 5 PM $711.06
+0.00%
$268,778 $4
Apr 13, 10 PM $720.2
+0.33%
$272,236 $2.5 million
Apr 13, 2 PM $702.5
+0.14%
$265,545 $2.45 million
Apr 11, 8 PM $705.55
+0.00%
$266,698 $12
Apr 7, 11 PM $690.8
+0.00%
$261,121 $3.33 million
Apr 7, 8 PM $688.99
+0.00%
$-- $3.34 million
Apr 7, 7 PM $689.07
-0.03%
$260,468 $3.34 million
Apr 7, 5 PM $689.95
+0.10%
$260,801 $3.34 million
Apr 7, 2 PM $688.81
+0.23%
$260,371 $2.94 million
Apr 6, 10 AM $690.85
+0.08%
$261,139 $805,940
Apr 6, 9 AM $689.9
+0.00%
$260,783 $804,120
Apr 6, 8 AM $689.41
-0.04%
$260,597 $803,645
Apr 6, 12 AM $688.97
+0.01%
$260,430 $1.24 million
Apr 5, 12 PM $684.62
+0.00%
$258,785 $895,710
Apr 4, 7 PM $694
+0.00%
$262,332 $2
Apr 2, 12 PM $684.87
+0.04%
$258,881 $3.25 million
Apr 2, 11 AM $684.85
+0.03%
$258,872 $1.47 million
Mar 31, 5 PM $700.72
+0.00%
$264,871 $3.75 million
Mar 31, 4 PM $701.2
+0.04%
$265,054 $3.75 million
Mar 31, 9 AM $705.96
+0.00%
$266,851 $3.91 million
Mar 30, 7 PM $706.46
+0.00%
$267,042 $16.26 million
Mar 30, 6 PM $706.79
+0.00%
$1.24 million $15.65 million
Mar 30, 5 PM $706.51
+0.02%
$1.24 million $15.03 million
Mar 30, 8 AM $707.18
+0.07%
$1.24 million $23.63 million
Mar 30, 5 AM $706.44
+0.00%
$1.24 million $23.61 million
Mar 29, 10 PM $705.4
+0.19%
$1.24 million $30.64 million
Mar 29, 5 PM $703.08
-0.07%
$1.23 million $18.53 million
Mar 28, 11 PM $698.11
+0.08%
$1.22 million $13.67 million
Mar 28, 10 PM $696.9
+0.00%
$1.22 million $12.3 million
Mar 28, 3 PM $699.94
+0.00%
$1.23 million $24.23 million
Mar 28, 2 AM $706.76
+0.00%
$1.24 million $55.26 million
Mar 27, 6 PM $709.1
+0.07%
$1.24 million $54.34 million
Download