SP500 rStock Historical Data

SPYr Page 16
Download
Date Close Price change Market cap Trading volume
Feb 20, 5 AM $ 697.01
-0.15%
$ 1.22 million $ 1.57 billion
Feb 20, 4 AM $ 698.13
+0.07%
$ 1.22 million $ 1.55 billion
Feb 20, 3 AM $ 697.53
+0.07%
$ 1.22 million $ 1.51 billion
Feb 20, 2 AM $ 697.59
-0.33%
$ 1.22 million $ 1.5 billion
Feb 20, 1 AM $ 698.93
-0.02%
$ 1.22 million $ 1.5 billion
Feb 20, 12 AM $ 698.85
-0.04%
$ 1.22 million $ 1.45 billion
Feb 19, 11 PM $ 698.05
-0.15%
$ 1.22 million $ 1.39 billion
Feb 19, 10 PM $ 698.67
-0.13%
$ 1.22 million $ 1.34 billion
Feb 19, 9 PM $ 699.47
-0.30%
$ 1.22 million $ 1.29 billion
Feb 19, 8 PM $ 702.24
-0.43%
$ 1.23 million $ 1.24 billion
Feb 19, 7 PM $ 702.98
-0.22%
$ 1.23 million $ 1.18 billion
Feb 19, 6 PM $ 704.23
+0.08%
$ 1.23 million $ 1.13 billion
Feb 19, 5 PM $ 700.41
+0.01%
$ 1.23 million $ 1.09 billion
Feb 19, 4 PM $ 701.59
-0.32%
$ 1.23 million $ 1.02 billion
Feb 19, 3 PM $ 703.28
-0.24%
$ 1.23 million $ 987.08 million
Feb 19, 2 PM $ 704.09
+0.17%
$ 1.23 million $ 933.06 million
Feb 19, 1 PM $ 701.99
+0.48%
$ 1.23 million $ 790.89 million
Feb 19, 12 PM $ 698.9
+0.09%
$ 1.22 million $ 596.42 million
Feb 19, 11 AM $ 698.2
-0.04%
$ 1.22 million $ 511.85 million
Feb 19, 10 AM $ 698.7
+0.11%
$ 1.22 million $ 462.45 million
Feb 19, 9 AM $ 697.89
-0.01%
$ 1.22 million $ 394.1 million
Feb 19, 8 AM $ 697.94
-0.21%
$ 1.22 million $ 316.61 million
Feb 19, 7 AM $ 699.4
+0.08%
$ 1.22 million $ 267.82 million
Feb 19, 6 AM $ 698.91
+0.04%
$ 1.22 million $ 228.19 million
Feb 19, 5 AM $ 698.69
-0.14%
$ 1.22 million $ 178.77 million
Feb 19, 4 AM $ 699.57
-0.01%
$ 1.22 million $ 99.5 million
Feb 19, 3 AM $ 699.66
-0.08%
$ 1.23 million $ 74.67 million
Feb 19, 2 AM $ 700.59
+0.10%
$ 1.23 million $ 2.95 billion
Feb 19, 1 AM $ 699.75
+0.00%
$ 1.23 million $ 2.88 billion
Feb 18, 11 PM $ 700.3
+0.01%
$ 1.23 million $ 2.78 billion
Feb 18, 10 PM $ 700.42
+0.19%
$ 1.23 million $ 2.74 billion
Feb 18, 9 PM $ 699.62
+0.13%
$ 1.23 million $ 2.66 billion
Feb 18, 8 PM $ 696.92
-0.18%
$ 1.22 million $ 2.57 billion
Feb 18, 7 PM $ 705.45
+0.53%
$ 1.24 million $ 2.52 billion
Feb 18, 6 PM $ 701.7
+0.65%
$ 1.23 million $ 2.31 billion
Feb 18, 5 PM $ 698.96
+0.08%
$ 1.22 million $ 2.11 billion
Feb 18, 4 PM $ 698.64
-0.62%
$ 1.22 million $ 2.03 billion
Feb 18, 3 PM $ 704.79
+0.00%
$ 1.23 million $ 1.99 billion
Feb 18, 2 PM $ 704.79
-0.14%
$ 1.23 million $ 1.96 billion
Feb 18, 1 PM $ 699.55
-2.01%
$ 1.22 million $ 1.88 billion
Feb 18, 12 PM $ 713.35
-0.02%
$ 1.25 million $ 1.86 billion
Feb 18, 11 AM $ 713.08
-0.18%
$ 1.25 million $ 1.94 billion
Feb 18, 10 AM $ 714.84
-0.13%
$ 1.25 million $ 1.92 billion
Feb 18, 9 AM $ 715.85
+0.05%
$ 1.25 million $ 434.82 million
Feb 18, 8 AM $ 715.68
-0.35%
$ 1.25 million $ 384.99 million
Feb 18, 7 AM $ 718.08
+0.44%
$ 1.26 million $ 336.15 million
Feb 18, 6 AM $ 715.33
+0.02%
$ 1.25 million $ 289.69 million
Feb 18, 5 AM $ 715.21
-0.13%
$ 1.25 million $ 234.55 million
Feb 18, 4 AM $ 716.27
-0.24%
$ 1.25 million $ 179.66 million
Feb 18, 3 AM $ 718.23
+0.33%
$ 1.26 million $ 135 million