SP500 rStock Historical Data

SPYr Page 15
Download
Date Close Price change Market cap Trading volume
Feb 22, 9 AM $ 663.86
-0.10%
$ 1.16 million $ 395.4 million
Feb 22, 8 AM $ 663.6
+0.00%
$ 1.16 million $ 348.88 million
Feb 22, 5 AM $ 662.78
+0.00%
$ 1.16 million $ 166.85 million
Feb 22, 4 AM $ 662.71
+0.19%
$ 1.16 million $ 153.06 million
Feb 22, 3 AM $ 661.34
+0.00%
$ 1.16 million $ 78.59 million
Feb 22, 2 AM $ 661.29
+0.00%
$ 1.16 million $ 1.23 billion
Feb 22, 1 AM $ 662.75
+0.10%
$ 1.16 million $ 1.21 billion
Feb 22, 12 AM $ 663.14
+0.49%
$ 1.16 million $ 1.15 billion
Feb 21, 11 PM $ 659.3
-0.15%
$ 1.15 million $ 1 billion
Feb 21, 10 PM $ 660.94
+0.08%
$ 1.16 million $ 916.21 million
Feb 21, 9 PM $ 660.48
-0.18%
$ 1.16 million $ 853.15 million
Feb 21, 8 PM $ 661.72
+0.04%
$ 1.16 million $ 801.24 million
Feb 21, 7 PM $ 661.62
+0.05%
$ 1.16 million $ 688.27 million
Feb 21, 6 PM $ 662.5
+0.08%
$ 1.16 million $ 645.21 million
Feb 21, 5 PM $ 661.68
-0.17%
$ 1.16 million $ 603 million
Feb 21, 4 PM $ 662.73
-1.79%
$ 1.16 million $ 554.22 million
Feb 21, 3 PM $ 674.84
+0.20%
$ 1.18 million $ 172.5 million
Feb 21, 2 PM $ 675.02
+0.22%
$ 1.18 million $ 109.1 million
Feb 21, 1 PM $ 675.01
+0.06%
$ 1.18 million $ 70.42 million
Feb 21, 12 PM $ 674.1
+0.05%
$ 1.18 million $ 2,593
Feb 21, 11 AM $ 674.69
+0.00%
$ 1.18 million $ 3.14 billion
Feb 21, 10 AM $ 674.69
-0.08%
$ 1.18 million $ 3.11 billion
Feb 21, 9 AM $ 675.25
+0.13%
$ 1.18 million $ 3.07 billion
Feb 21, 8 AM $ 674.2
-0.06%
$ 1.18 million $ 2.99 billion
Feb 21, 7 AM $ 675.53
+0.10%
$ 1.18 million $ 2.97 billion
Feb 21, 6 AM $ 675.61
-0.21%
$ 1.18 million $ 2.91 billion
Feb 21, 5 AM $ 677.06
+0.02%
$ 1.19 million $ 2.89 billion
Feb 21, 4 AM $ 676.91
-0.09%
$ 1.19 million $ 2.8 billion
Feb 21, 3 AM $ 677.59
-0.10%
$ 1.19 million $ 2.75 billion
Feb 21, 2 AM $ 678.04
-0.07%
$ 1.19 million $ 2.7 billion
Feb 21, 1 AM $ 678.6
+0.00%
$ 1.19 million $ 2.67 billion
Feb 21, 12 AM $ 678.76
+0.11%
$ 1.19 million $ 2.61 billion
Feb 20, 11 PM $ 678.67
-0.18%
$ 1.19 million $ 2.56 billion
Feb 20, 10 PM $ 679.58
-0.13%
$ 1.19 million $ 2.55 billion
Feb 20, 9 PM $ 679.98
+0.13%
$ 1.19 million $ 2.53 billion
Feb 20, 8 PM $ 679.76
+0.08%
$ 1.19 million $ 2.48 billion
Feb 20, 7 PM $ 679.66
-0.07%
$ 1.19 million $ 2.41 billion
Feb 20, 6 PM $ 679.57
-0.19%
$ 1.19 million $ 2.36 billion
Feb 20, 5 PM $ 681.36
+0.07%
$ 1.19 million $ 2.32 billion
Feb 20, 4 PM $ 681.01
+0.06%
$ 1.19 million $ 2.26 billion
Feb 20, 3 PM $ 680.61
-1.41%
$ 1.19 million $ 2.19 billion
Feb 20, 2 PM $ 689.74
-0.14%
$ 1.21 million $ 2.18 billion
Feb 20, 1 PM $ 690.46
+0.70%
$ 1.21 million $ 2.11 billion
Feb 20, 12 PM $ 686.05
-0.03%
$ 1.2 million $ 1.84 billion
Feb 20, 11 AM $ 687.13
-0.07%
$ 1.2 million $ 1.8 billion
Feb 20, 10 AM $ 687.79
-0.32%
$ 1.2 million $ 1.73 billion
Feb 20, 9 AM $ 690.38
-0.60%
$ 1.21 million $ 1.69 billion
Feb 20, 8 AM $ 694.55
+0.00%
$ 1.22 million $ 1.66 billion
Feb 20, 7 AM $ 694.67
-0.18%
$ 1.22 million $ 1.62 billion
Feb 20, 6 AM $ 695.64
-0.12%
$ 1.22 million $ 1.57 billion