SP500 rStock Historical Data

SPYr Page 14
Download
Date Close Price change Market cap Trading volume
Feb 24, 11 AM $ 689.14
+0.10%
$ 1.21 million $ 460.44 million
Feb 24, 10 AM $ 688.43
+0.14%
$ 1.21 million $ 419.57 million
Feb 24, 9 AM $ 689.66
+0.34%
$ 1.21 million $ 375.89 million
Feb 24, 8 AM $ 688.44
+0.09%
$ 1.21 million $ 281.73 million
Feb 24, 7 AM $ 686.98
-0.25%
$ 1.2 million $ 262.63 million
Feb 24, 6 AM $ 688.02
+0.00%
$ 1.2 million $ 222.19 million
Feb 24, 5 AM $ 689.37
-0.01%
$ 1.21 million $ 203.12 million
Feb 24, 4 AM $ 689.48
-0.04%
$ 1.21 million $ 155.6 million
Feb 24, 3 AM $ 689.25
-0.29%
$ 1.21 million $ 115.63 million
Feb 24, 2 AM $ 690.21
-0.01%
$ 1.21 million $ 1.45 billion
Feb 24, 1 AM $ 690.71
+0.67%
$ 1.21 million $ 1.4 billion
Feb 24, 12 AM $ 685.89
-0.07%
$ 1.2 million $ 1.19 billion
Feb 23, 11 PM $ 686.6
-0.11%
$ 1.2 million $ 1.17 billion
Feb 23, 10 PM $ 687.55
-0.15%
$ 1.2 million $ 1.15 billion
Feb 23, 9 PM $ 688.29
+0.05%
$ 1.21 million $ 1.11 billion
Feb 23, 8 PM $ 688.01
-0.11%
$ 1.2 million $ 1.06 billion
Feb 23, 7 PM $ 688.89
+0.02%
$ 1.21 million $ 1.02 billion
Feb 23, 6 PM $ 688.82
+0.05%
$ 1.21 million $ 976.55 million
Feb 23, 5 PM $ 688.39
-0.01%
$ 1.21 million $ 923.54 million
Feb 23, 4 PM $ 686.22
-0.27%
$ 1.2 million $ 810.33 million
Feb 23, 3 PM $ 688.34
-0.08%
$ 1.21 million $ 761.82 million
Feb 23, 2 PM $ 687.82
-0.04%
$ 1.2 million $ 762.78 million
Feb 23, 1 PM $ 688.64
-0.03%
$ 1.21 million $ 711.88 million
Feb 23, 12 PM $ 688.57
+0.19%
$ 1.21 million $ 672.92 million
Feb 23, 11 AM $ 689.58
+0.16%
$ 1.21 million $ 628.06 million
Feb 23, 10 AM $ 688.23
-0.11%
$ 1.21 million $ 584.02 million
Feb 23, 9 AM $ 689.01
-0.57%
$ 1.21 million $ 584.46 million
Feb 23, 8 AM $ 692.43
-0.51%
$ 1.21 million $ 547.58 million
Feb 23, 7 AM $ 693.92
+0.00%
$ 1.22 million $ 543.32 million
Feb 23, 6 AM $ 694.23
+0.17%
$ 1.22 million $ 497.75 million
Feb 23, 5 AM $ 693.91
+0.39%
$ 1.22 million $ 448.35 million
Feb 23, 4 AM $ 691.02
-0.09%
$ 1.21 million $ 333.27 million
Feb 23, 3 AM $ 691.28
+0.13%
$ 1.21 million $ 286.56 million
Feb 23, 2 AM $ 690.91
-0.06%
$ 1.21 million $ 2 billion
Feb 23, 1 AM $ 691.02
+1.53%
$ 1.21 million $ 1.95 billion
Feb 23, 12 AM $ 679.98
+0.53%
$ 1.19 million $ 1.28 billion
Feb 22, 11 PM $ 676.34
+0.01%
$ 1.18 million $ 1.17 billion
Feb 22, 10 PM $ 675.89
+0.13%
$ 1.18 million $ 1.14 billion
Feb 22, 9 PM $ 674.63
+0.05%
$ 1.18 million $ 1.1 billion
Feb 22, 8 PM $ 674.12
+0.05%
$ 1.18 million $ 1.07 billion
Feb 22, 7 PM $ 673.2
-0.03%
$ 1.18 million $ 1.04 billion
Feb 22, 6 PM $ 673.18
+0.01%
$ 1.18 million $ 1 billion
Feb 22, 5 PM $ 673.42
+0.19%
$ 1.18 million $ 970.74 million
Feb 22, 4 PM $ 672.07
+0.13%
$ 1.18 million $ 915.68 million
Feb 22, 3 PM $ 671.77
+0.44%
$ 1.18 million $ 904.89 million
Feb 22, 2 PM $ 667.13
-0.26%
$ 1.17 million $ 741.68 million
Feb 22, 1 PM $ 668.4
+0.30%
$ 1.17 million $ 703.96 million
Feb 22, 12 PM $ 666.14
+0.09%
$ 1.17 million $ 570.12 million
Feb 22, 11 AM $ 665.49
+0.06%
$ 1.17 million $ 498.61 million
Feb 22, 10 AM $ 664.93
+0.09%
$ 1.16 million $ 447.12 million