SP500 rStock Historical Data

SPYr Page 13
Download
Date Close Price change Market cap Trading volume
Feb 27, 11 AM $ 680.56
+0.30%
$ 1.19 million $ 3.12 billion
Feb 27, 10 AM $ 678.38
+0.72%
$ 1.19 million $ 2.96 billion
Feb 27, 4 AM $ 686.61
+0.00%
$ 1.2 million $ 2.75 billion
Feb 26, 1 PM $ 683.31
+0.00%
$ 1.2 million $ 1.57 billion
Feb 26, 9 AM $ 653.32
+0.21%
$ 1.14 million $ 606.44 million
Feb 26, 8 AM $ 652.03
+0.09%
$ 1.14 million $ 563.12 million
Feb 26, 7 AM $ 652.2
-0.17%
$ 1.14 million $ 524.57 million
Feb 26, 6 AM $ 654.23
+1.11%
$ 1.15 million $ 526.06 million
Feb 26, 5 AM $ 647.49
-0.04%
$ 1.13 million $ 116.16 million
Feb 26, 4 AM $ 647.96
+0.30%
$ 1.13 million $ 78.58 million
Feb 26, 3 AM $ 646.05
+0.00%
$ 1.13 million $ 41.42 million
Feb 26, 2 AM $ 645.53
-0.23%
$ 1.13 million $ 1.07 billion
Feb 26, 1 AM $ 647.23
+0.03%
$ 1.13 million $ 1.03 billion
Feb 26, 12 AM $ 647.1
+0.02%
$ 1.13 million $ 1.01 billion
Feb 25, 11 PM $ 646.79
+0.76%
$ 1.13 million $ 952.67 million
Feb 25, 10 PM $ 642.78
-0.67%
$ 1.13 million $ 742.29 million
Feb 25, 9 PM $ 646.98
-0.07%
$ 1.13 million $ 608.81 million
Feb 25, 8 PM $ 647.51
+0.11%
$ 1.13 million $ 587.96 million
Feb 25, 7 PM $ 646.99
-0.11%
$ 1.13 million $ 571.77 million
Feb 25, 6 PM $ 647.85
-0.51%
$ 1.13 million $ 519.42 million
Feb 25, 5 PM $ 651.16
-0.81%
$ 1.14 million $ 500.85 million
Feb 25, 4 PM $ 656.8
-0.26%
$ 1.15 million $ 467.52 million
Feb 25, 3 PM $ 658.42
-0.85%
$ 1.15 million $ 448.37 million
Feb 25, 2 PM $ 663.91
-0.11%
$ 1.16 million $ 418.07 million
Feb 25, 1 PM $ 666.04
-0.26%
$ 1.17 million $ 394.66 million
Feb 25, 12 PM $ 668.68
-0.32%
$ 1.17 million $ 372.1 million
Feb 25, 11 AM $ 670.64
-0.37%
$ 1.17 million $ 331.89 million
Feb 25, 10 AM $ 673.5
+0.14%
$ 1.18 million $ 289.53 million
Feb 25, 9 AM $ 672.65
+0.13%
$ 1.18 million $ 246.91 million
Feb 25, 8 AM $ 672.11
-0.27%
$ 1.18 million $ 206.5 million
Feb 25, 7 AM $ 674.49
+0.20%
$ 1.18 million $ 207.16 million
Feb 25, 6 AM $ 673.45
-0.15%
$ 1.18 million $ 162.13 million
Feb 25, 5 AM $ 673.92
-0.03%
$ 1.18 million $ 81.34 million
Feb 25, 4 AM $ 674.98
+0.10%
$ 1.18 million $ 81.34 million
Feb 25, 3 AM $ 673.95
-0.05%
$ 1.18 million $ 40.78 million
Feb 25, 2 AM $ 673.67
-0.08%
$ 1.18 million $ 1.12 billion
Feb 25, 1 AM $ 674.25
-1.10%
$ 1.18 million $ 1.07 billion
Feb 25, 12 AM $ 682.07
+0.00%
$ 1.19 million $ 1.05 billion
Feb 24, 11 PM $ 682.29
+0.07%
$ 1.19 million $ 1.01 billion
Feb 24, 10 PM $ 681.75
-0.02%
$ 1.19 million $ 965.92 million
Feb 24, 9 PM $ 682.99
-0.26%
$ 1.2 million $ 944.75 million
Feb 24, 8 PM $ 684.74
-0.24%
$ 1.2 million $ 918.53 million
Feb 24, 7 PM $ 686.82
-0.08%
$ 1.2 million $ 877.13 million
Feb 24, 6 PM $ 687.21
+0.05%
$ 1.2 million $ 834.22 million
Feb 24, 5 PM $ 687.01
-0.26%
$ 1.2 million $ 790.56 million
Feb 24, 4 PM $ 689
-0.04%
$ 1.21 million $ 770.36 million
Feb 24, 3 PM $ 689.27
-0.27%
$ 1.21 million $ 745.54 million
Feb 24, 2 PM $ 691.13
+0.47%
$ 1.21 million $ 725.47 million
Feb 24, 1 PM $ 688.59
+0.07%
$ 1.21 million $ 520.83 million
Feb 24, 12 PM $ 689.39
+0.06%
$ 1.21 million $ 497.09 million