SPDR S&P 500 ETF Trust (gStocks) Historical Data

SPYG Page 19
Download
Date Close Price change Market cap Trading volume
Jul 20, 7 PM $743.22
+0.07%
$-- $622,451
Jul 20, 6 PM $742.68
-0.30%
$-- $598,316
Jul 20, 5 PM $744.92
-0.12%
$-- $581,780
Jul 20, 4 PM $745.83
-0.10%
$-- $580,498
Jul 20, 3 PM $746.59
+0.19%
$-- $548,422
Jul 20, 2 PM $745.2
-0.26%
$-- $536,456
Jul 20, 1 PM $747.18
+0.09%
$-- $509,229
Jul 20, 12 PM $746.54
-0.14%
$-- $480,513
Jul 20, 11 AM $747.59
+0.13%
$-- $462,856
Jul 20, 10 AM $746.59
+0.03%
$-- $441,503
Jul 20, 9 AM $746.86
+0.06%
$-- $419,350
Jul 20, 8 AM $746.39
+0.05%
$-- $409,745
Jul 20, 7 AM $746.02
+0.35%
$-- $384,408
Jul 20, 6 AM $743.41
-0.16%
$-- $357,878
Jul 20, 5 AM $744.6
-0.07%
$-- $313,195
Jul 20, 4 AM $745.14
+0.04%
$-- $285,684
Jul 20, 3 AM $744.82
+0.01%
$-- $243,444
Jul 20, 2 AM $744.73
+0.08%
$-- $227,414
Jul 20, 1 AM $744.11
-0.17%
$-- $197,147
Jul 20, 12 AM $745.38
+0.01%
$-- $177,948
Jul 19, 11 PM $745.34
+0.05%
$-- $151,165
Jul 19, 10 PM $745
-0.05%
$-- $150,584
Jul 19, 9 PM $745.4
+0.02%
$-- $153,216
Jul 19, 8 PM $745.23
+0.00%
$-- $154,204
Jul 19, 7 PM $745.28
-0.01%
$-- $165,289
Jul 19, 6 PM $745.26
-0.01%
$-- $166,092
Jul 19, 5 PM $745.32
+0.03%
$-- $167,906
Jul 19, 4 PM $745.11
-0.08%
$-- $163,783
Jul 19, 3 PM $745.68
+0.03%
$-- $158,230
Jul 19, 2 PM $745.46
+0.03%
$-- $149,624
Jul 19, 1 PM $745.26
+0.06%
$-- $146,310
Jul 19, 12 PM $744.84
-0.06%
$-- $142,834
Jul 19, 11 AM $745.26
+0.04%
$-- $144,650
Jul 19, 10 AM $744.94
-0.02%
$-- $147,748
Jul 19, 9 AM $745.09
-0.10%
$-- $144,615
Jul 19, 8 AM $745.82
+0.10%
$-- $138,360
Jul 19, 7 AM $745.05
+0.06%
$-- $135,582
Jul 19, 6 AM $744.59
+0.20%
$-- $134,342
Jul 19, 5 AM $743.12
-0.14%
$-- $133,369
Jul 19, 4 AM $744.13
+0.08%
$-- $132,680
Jul 19, 3 AM $743.55
-0.14%
$-- $132,886
Jul 19, 2 AM $744.57
+0.00%
$-- $133,878
Jul 19, 1 AM $744.56
+0.00%
$-- $130,848
Jul 19, 12 AM $744.59
+0.03%
$-- $128,169
Jul 18, 11 PM $744.36
+0.04%
$-- $132,310
Jul 18, 10 PM $744.04
-0.03%
$-- $158,056
Jul 18, 9 PM $743.99
+0.01%
$-- $175,716
Jul 18, 8 PM $743.9
+0.12%
$-- $198,092
Jul 18, 7 PM $743.03
-0.09%
$-- $217,090
Jul 18, 6 PM $743.67
-0.12%
$-- $255,679