SP500 rStock Historical Data

SPYr Page 2
Download
Date Close Price change Market cap Trading volume
Mar 27, 5 PM $708.19
+0.43%
$1.24 million $50.04 million
Mar 27, 1 PM $706.53
+0.76%
$1.24 million $39.96 million
Mar 27, 10 AM $698.25
+0.49%
$1.22 million $9.74 million
Mar 26, 6 PM $707.27
-0.01%
$1.24 million $1.43 billion
Mar 26, 5 PM $707.23
+0.17%
$1.24 million $1.46 billion
Mar 26, 8 AM $707.3
-0.07%
$1.24 million $966.47 million
Mar 26, 7 AM $707.94
-0.46%
$1.24 million $984.83 million
Mar 26, 6 AM $711.24
-0.49%
$1.25 million $1.02 billion
Mar 26, 5 AM $714.98
-0.32%
$1.25 million $1.08 billion
Mar 26, 4 AM $717.45
-0.45%
$1.26 million $1.18 billion
Mar 26, 3 AM $720.9
-0.04%
$1.26 million $1.2 billion
Mar 26, 2 AM $721
+0.34%
$1.26 million $1.23 billion
Mar 26, 1 AM $720.49
-0.42%
$1.26 million $1.24 billion
Mar 26, 12 AM $722.79
+0.32%
$1.27 million $1.22 billion
Mar 25, 11 PM $720.2
+0.17%
$1.26 million $1.2 billion
Mar 25, 10 PM $718.7
-0.81%
$1.26 million $1.2 billion
Mar 25, 9 PM $724.08
+0.39%
$1.27 million $1.2 billion
Mar 25, 8 PM $720.95
-0.05%
$1.26 million $1.21 billion
Mar 25, 7 PM $720.83
-0.32%
$1.26 million $1.2 billion
Mar 25, 6 PM $722.5
-0.31%
$1.27 million $1.2 billion
Mar 25, 5 PM $724.67
-0.23%
$1.27 million $1.25 billion
Mar 25, 4 PM $725.76
+0.82%
$1.27 million $1.34 billion
Mar 25, 3 PM $719.3
+0.00%
$1.26 million $1.32 billion
Mar 25, 2 PM $718.82
+0.90%
$1.26 million $1.33 billion
Mar 25, 1 PM $711.87
+0.92%
$1.25 million $1.3 billion
Mar 25, 11 AM $702.18
-0.01%
$1.23 million $1.24 billion
Mar 25, 10 AM $702.86
-1.28%
$1.23 million $1.21 billion
Mar 25, 9 AM $712.71
+0.80%
$1.25 million $1.23 billion
Mar 25, 8 AM $706.61
+0.81%
$1.24 million $1.2 billion
Mar 25, 7 AM $701.96
-0.25%
$1.23 million $1.18 billion
Mar 25, 6 AM $704.68
+0.31%
$1.23 million $1.2 billion
Mar 25, 5 AM $703.38
+0.14%
$1.23 million $1.2 billion
Mar 25, 4 AM $702.45
+0.15%
$1.23 million $1.15 billion
Mar 25, 3 AM $702.38
-0.02%
$1.23 million $1.13 billion
Mar 25, 2 AM $703.36
+0.43%
$1.23 million $1.14 billion
Mar 25, 1 AM $701.74
-0.10%
$1.23 million $1.09 billion
Mar 25, 12 AM $702.81
-0.22%
$1.23 million $1.09 billion
Mar 24, 11 PM $705.29
+0.50%
$1.23 million $1.1 billion
Mar 24, 10 PM $703.02
-0.05%
$1.23 million $1.05 billion
Mar 24, 9 PM $704.32
+0.40%
$1.23 million $1.03 billion
Mar 24, 8 PM $702.13
+0.04%
$1.23 million $1 billion
Mar 24, 7 PM $703.28
-0.23%
$1.23 million $1 billion
Mar 24, 6 PM $705.47
+0.64%
$1.24 million $996.43 million
Mar 24, 5 PM $702.47
+1.23%
$1.23 million $895.94 million
Mar 24, 4 PM $694.18
-0.16%
$1.22 million $819.28 million
Mar 24, 3 PM $695.53
+0.14%
$1.22 million $807.09 million
Mar 24, 2 PM $695.41
-0.68%
$1.22 million $747.36 million
Mar 24, 1 PM $700.56
-0.09%
$1.23 million $773.98 million
Mar 24, 12 PM $701.58
-0.43%
$1.23 million $786.65 million
Mar 24, 11 AM $704.09
+0.31%
$1.23 million $833.6 million