SP500 rStock Historical Data

SPYr Page 6
Download
Date Close Price change Market cap Trading volume
Mar 18, 4 AM $677.81
-0.03%
$1.19 million $796.8 million
Mar 18, 3 AM $678.34
+0.01%
$1.19 million $789.17 million
Mar 18, 2 AM $678.26
-0.28%
$1.19 million $812.97 million
Mar 18, 1 AM $679.98
-0.17%
$1.19 million $819.47 million
Mar 18, 12 AM $681.05
-0.28%
$1.19 million $814.93 million
Mar 17, 11 PM $683.04
-0.12%
$1.2 million $818.96 million
Mar 17, 10 PM $683.96
+0.37%
$1.2 million $822.64 million
Mar 17, 9 PM $681.72
+0.11%
$1.19 million $824.12 million
Mar 17, 8 PM $681.26
-0.05%
$1.19 million $800.65 million
Mar 17, 7 PM $681.44
+0.26%
$1.19 million $816.23 million
Mar 17, 6 PM $681.82
+0.67%
$1.19 million $829.92 million
Mar 17, 5 PM $677.57
+0.17%
$1.19 million $821.47 million
Mar 17, 4 PM $676.13
-0.24%
$1.18 million $808.65 million
Mar 17, 3 PM $678.13
+0.10%
$1.19 million $805.78 million
Mar 17, 2 PM $677.62
+0.15%
$1.19 million $781.41 million
Mar 17, 1 PM $677
-0.06%
$1.19 million $785.54 million
Mar 17, 12 PM $677.3
-0.38%
$1.19 million $785.15 million
Mar 17, 11 AM $679.76
-0.08%
$1.19 million $771.68 million
Mar 17, 10 AM $680.11
-0.26%
$1.19 million $776.76 million
Mar 17, 9 AM $682.79
-0.30%
$1.2 million $777.63 million
Mar 17, 8 AM $685.3
+0.10%
$1.2 million $418.92 million
Mar 17, 7 AM $685.37
+0.21%
$1.2 million $372.74 million
Mar 17, 6 AM $684.21
+0.01%
$1.2 million $335.45 million
Mar 17, 5 AM $684.27
-0.15%
$1.2 million $295.03 million
Mar 17, 4 AM $684.81
-0.12%
$1.2 million $276.44 million
Mar 17, 3 AM $684.74
-0.31%
$1.2 million $239.89 million
Mar 17, 2 AM $687.17
-0.05%
$1.2 million $1.18 billion
Mar 17, 1 AM $687.78
-0.20%
$1.2 million $1.15 billion
Mar 17, 12 AM $689.34
+0.01%
$1.21 million $1.15 billion
Mar 16, 11 PM $689.41
-0.06%
$1.21 million $1.09 billion
Mar 16, 10 PM $690.18
-0.04%
$1.21 million $1.07 billion
Mar 16, 9 PM $691.12
-0.10%
$1.21 million $1.03 billion
Mar 16, 8 PM $691.85
+0.03%
$1.21 million $1.01 billion
Mar 16, 7 PM $691.79
+0.06%
$1.21 million $963.76 million
Mar 16, 6 PM $691.77
+0.15%
$1.21 million $923.72 million
Mar 16, 5 PM $691
-0.14%
$1.21 million $885.24 million
Mar 16, 4 PM $691.75
-0.11%
$1.21 million $840.38 million
Mar 16, 3 PM $692.66
+0.00%
$1.21 million $826.21 million
Mar 16, 2 PM $692.73
-0.11%
$1.21 million $808.31 million
Mar 16, 1 PM $693.53
-0.11%
$1.21 million $763.38 million
Mar 16, 12 PM $694.4
-0.26%
$1.22 million $721.89 million
Mar 16, 11 AM $696.37
-0.01%
$1.22 million $723.87 million
Mar 16, 10 AM $696.56
-0.06%
$1.22 million $678.58 million
Mar 16, 9 AM $697.08
-0.13%
$1.22 million $641.41 million
Mar 16, 8 AM $697.69
-0.04%
$1.22 million $593.01 million
Mar 16, 7 AM $698.14
+0.11%
$1.22 million $575.73 million
Mar 16, 6 AM $697.36
-0.30%
$1.22 million $528.3 million
Mar 16, 5 AM $698.96
-0.22%
$1.22 million $504.96 million
Mar 16, 4 AM $699.84
-0.16%
$1.23 million $480.84 million
Mar 16, 3 AM $701.17
+0.09%
$1.23 million $436.31 million