SP500 rStock Historical Data

SPYr Page 19
Download
Date Close Price change Market cap Trading volume
Feb 13, 10 PM $ 685.29
+0.10%
$ 1.2 million $ 1.31 billion
Feb 13, 9 PM $ 685.04
+0.28%
$ 1.2 million $ 1.26 billion
Feb 13, 8 PM $ 682.81
+0.01%
$ 1.2 million $ 1.21 billion
Feb 13, 7 PM $ 682.07
+0.02%
$ 1.19 million $ 1.16 billion
Feb 13, 6 PM $ 681.76
-0.39%
$ 1.19 million $ 1.11 billion
Feb 13, 5 PM $ 684.79
+0.10%
$ 1.2 million $ 1.08 billion
Feb 13, 4 PM $ 684.42
+0.20%
$ 1.2 million $ 1.02 billion
Feb 13, 3 PM $ 682.66
-1.42%
$ 1.2 million $ 972.37 million
Feb 13, 2 PM $ 692.67
-0.83%
$ 1.21 million $ 946.95 million
Feb 13, 1 PM $ 698.54
-0.35%
$ 1.22 million $ 862.34 million
Feb 13, 12 PM $ 700.65
-0.14%
$ 1.23 million $ 842.83 million
Feb 13, 11 AM $ 701.26
-0.16%
$ 1.23 million $ 801.27 million
Feb 13, 10 AM $ 702.04
-0.35%
$ 1.23 million $ 753.47 million
Feb 13, 9 AM $ 704.08
-0.30%
$ 1.23 million $ 703.6 million
Feb 13, 8 AM $ 705.91
-0.10%
$ 1.24 million $ 660.3 million
Feb 13, 7 AM $ 706.91
-0.08%
$ 1.24 million $ 609.17 million
Feb 13, 6 AM $ 707.51
-0.08%
$ 1.24 million $ 557.02 million
Feb 13, 5 AM $ 707.79
-0.04%
$ 1.24 million $ 518.07 million
Feb 13, 4 AM $ 707.84
-0.17%
$ 1.24 million $ 419.8 million
Feb 13, 3 AM $ 708.88
-0.12%
$ 1.24 million $ 400.48 million
Feb 13, 2 AM $ 709.37
+0.08%
$ 1.24 million $ 1.78 billion
Feb 13, 1 AM $ 708.64
-0.06%
$ 1.24 million $ 1.74 billion
Feb 13, 12 AM $ 710.29
-0.01%
$ 1.24 million $ 1.72 billion
Feb 12, 11 PM $ 710.53
-0.18%
$ 1.24 million $ 1.65 billion
Feb 12, 10 PM $ 711.58
-1.38%
$ 1.25 million $ 1.63 billion
Feb 12, 9 PM $ 721.32
+0.06%
$ 1.26 million $ 1.56 billion
Feb 12, 8 PM $ 721.17
-0.04%
$ 1.26 million $ 1.51 billion
Feb 12, 7 PM $ 723.65
+0.11%
$ 1.27 million $ 1.47 billion
Feb 12, 6 PM $ 722.57
-0.68%
$ 1.27 million $ 1.42 billion
Feb 12, 5 PM $ 727.07
-0.09%
$ 1.27 million $ 1.32 billion
Feb 12, 4 PM $ 727.67
+0.19%
$ 1.27 million $ 1.24 billion
Feb 12, 3 PM $ 726.67
+0.62%
$ 1.27 million $ 1.1 billion
Feb 12, 2 PM $ 720.79
+0.11%
$ 1.26 million $ 902.99 million
Feb 12, 1 PM $ 720.25
-0.15%
$ 1.26 million $ 846.34 million
Feb 12, 12 PM $ 721.96
-0.23%
$ 1.26 million $ 847.95 million
Feb 12, 11 AM $ 723.49
+0.02%
$ 1.27 million $ 835.55 million
Feb 12, 10 AM $ 723.5
-0.12%
$ 1.27 million $ 785.66 million
Feb 12, 9 AM $ 724.43
-0.40%
$ 1.27 million $ 736.06 million
Feb 12, 8 AM $ 727.27
+0.23%
$ 1.27 million $ 693.55 million
Feb 12, 7 AM $ 725.86
+0.13%
$ 1.27 million $ 636.42 million
Feb 12, 6 AM $ 725.15
-0.19%
$ 1.27 million $ 584.97 million
Feb 12, 5 AM $ 726.78
+0.05%
$ 1.27 million $ 535.34 million
Feb 12, 4 AM $ 726.11
-0.17%
$ 1.27 million $ 478.7 million
Feb 12, 3 AM $ 726.77
+0.16%
$ 1.27 million $ 428.21 million
Feb 12, 2 AM $ 725.86
+0.09%
$ 1.27 million $ 2.37 billion
Feb 12, 1 AM $ 725.17
-0.26%
$ 1.27 million $ 2.31 billion
Feb 12, 12 AM $ 726.82
+0.09%
$ 1.27 million $ 2.27 billion
Feb 11, 11 PM $ 726.37
+0.03%
$ 1.27 million $ 2.21 billion
Feb 11, 10 PM $ 725.89
+0.17%
$ 1.27 million $ 2.16 billion
Feb 11, 9 PM $ 724.4
+0.03%
$ 1.27 million $ 2.1 billion