SP500 rStock Historical Data

SPYr
Download
Date Close Price change Market cap Trading volume
May 23, 2026 $699.25
-0.07%
$-- $19.67 million
May 22, 2026 $699.86
+0.06%
$264,548 $3.3 million
May 20, 2026 $697.65
+0.14%
$-- $12
May 19, 2026 $697.92
+0.00%
$-- $11.6 million
May 18, 2026 $704.85
+0.67%
$-- $31.9 million
May 17, 2026 $699.79
+0.00%
$264,518 $3.95 million
May 16, 2026 $700.6
-1.05%
$-- $7.45 million
May 15, 2026 $710.87
-0.03%
$268,708 $8
Apr 13, 2026 $720.2
+2.66%
$272,236 $2.5 million
Apr 11, 2026 $705.55
+0.00%
$266,698 $12
Apr 7, 2026 $690.8
+0.52%
$261,121 $3.33 million
Apr 6, 2026 $690.85
+0.28%
$-- $805,940
Apr 5, 2026 $684.62
+0.00%
$-- $895,710
Apr 4, 2026 $694
+0.00%
$262,332 $2
Apr 2, 2026 $684.87
+0.03%
$-- $3.25 million
Mar 31, 2026 $700.72
-0.74%
$-- $3.75 million
Mar 30, 2026 $706.46
+0.00%
$267,042 $16.26 million
Mar 29, 2026 $705.4
+0.26%
$1.24 million $30.64 million
Mar 28, 2026 $698.11
-1.22%
$1.22 million $13.67 million
Mar 27, 2026 $709.1
+2.05%
$1.24 million $54.34 million
Mar 26, 2026 $707.27
-1.83%
$1.24 million $1.43 billion
Mar 25, 2026 $720.2
+2.25%
$1.26 million $1.2 billion
Mar 24, 2026 $705.29
-0.63%
$1.23 million $1.1 billion
Mar 23, 2026 $708.9
-1.13%
$1.24 million $1.23 billion
Mar 22, 2026 $716.86
+2.47%
$1.26 million $1.23 billion
Mar 21, 2026 $699.07
+5.19%
$1.22 million $1.04 billion
Mar 20, 2026 $663.99
-1.31%
$1.16 million $799.74 million
Mar 19, 2026 $672.91
-0.66%
$1.18 million $1.37 billion
Mar 18, 2026 $677.87
-0.75%
$1.19 million $787.63 million
Mar 17, 2026 $683.04
-0.90%
$1.2 million $818.96 million
Mar 16, 2026 $689.41
-1.59%
$1.21 million $1.09 billion
Mar 13, 2026 $689.55
-0.46%
$-- $244.35 million
Mar 12, 2026 $692.52
-3.28%
$1.21 million $793.16 million
Mar 11, 2026 $716.27
+1.43%
$1.25 million $751.67 million
Mar 10, 2026 $706.55
+0.35%
$1.24 million $624.34 million
Mar 9, 2026 $704.15
-0.03%
$1.23 million $995.94 million
Mar 8, 2026 $704.03
+0.82%
$1.23 million $996.5 million
Mar 7, 2026 $698.2
-2.23%
$1.22 million $1.03 billion
Mar 6, 2026 $714.09
-2.42%
$1.25 million $834.34 million
Mar 5, 2026 $731.72
+1.61%
$1.28 million $813.96 million
Mar 4, 2026 $720.28
+0.25%
$1.26 million $790.05 million
Mar 3, 2026 $718.34
+5.88%
$1.26 million $2.09 billion
Mar 2, 2026 $678.4
-0.75%
$1.19 million $1.33 billion
Mar 1, 2026 $683.71
+1.74%
$1.2 million $1.23 billion
Feb 28, 2026 $671.29
-1.71%
$1.18 million $2.07 billion
Feb 27, 2026 $696.31
+1.41%
$1.22 million $4.02 billion
Feb 26, 2026 $683.31
+5.62%
$-- $1.57 billion
Feb 25, 2026 $646.79
-5.17%
$1.13 million $952.67 million
Feb 24, 2026 $682.29
-0.60%
$1.19 million $1.01 billion
Feb 23, 2026 $686.6
+1.51%
$1.2 million $1.17 billion
Download