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

SPYG Page 2
Download
Date Close Price change Market cap Trading volume
Aug 24, 1 PM $763.81
-0.09%
$-- $470,542
Aug 24, 12 PM $764.48
-0.02%
$-- $436,595
Aug 24, 11 AM $764.6
+0.08%
$-- $399,364
Aug 24, 10 AM $764.01
-0.10%
$-- $381,269
Aug 24, 9 AM $764.78
+0.02%
$-- $346,280
Aug 24, 8 AM $764.65
+0.08%
$-- $293,060
Aug 24, 7 AM $764.01
-0.04%
$-- $252,213
Aug 24, 6 AM $764.31
-0.01%
$-- $210,500
Aug 24, 5 AM $764.42
-0.04%
$-- $179,147
Aug 24, 4 AM $764.79
-0.06%
$-- $136,665
Aug 24, 3 AM $765.27
-0.09%
$-- $108,030
Aug 24, 2 AM $765.88
+0.01%
$-- $70,556
Aug 24, 1 AM $765.82
-0.01%
$-- $43,363
Aug 24, 12 AM $765.88
-0.05%
$-- $24,198
Aug 23, 11 PM $765.41
+0.07%
$-- $5,770
Aug 23, 10 PM $764.89
-0.09%
$-- $5,369
Aug 23, 9 PM $765.1
+0.00%
$-- $6,622
Aug 23, 8 PM $765.1
-0.02%
$-- $6,689
Aug 23, 7 PM $765.28
+0.01%
$-- $6,762
Aug 23, 6 PM $765.21
+0.01%
$-- $6,386
Aug 23, 5 PM $765.15
-0.03%
$-- $6,119
Aug 23, 4 PM $765.35
+0.02%
$-- $6,582
Aug 23, 3 PM $765.22
-0.08%
$-- $6,467
Aug 23, 2 PM $765.83
+0.08%
$-- $7,227
Aug 23, 1 PM $765.25
-0.05%
$-- $7,232
Aug 23, 12 PM $765.67
+0.02%
$-- $8,069
Aug 23, 11 AM $765.55
+0.00%
$-- $8,187
Aug 23, 10 AM $765.54
+0.11%
$-- $8,171
Aug 23, 9 AM $764.67
+0.00%
$-- $8,217
Aug 23, 8 AM $764.67
+0.00%
$-- $8,292
Aug 23, 7 AM $764.67
+0.01%
$-- $9,635
Aug 23, 6 AM $764.57
-0.11%
$-- $9,888
Aug 23, 5 AM $765.38
-0.04%
$-- $10,261
Aug 23, 4 AM $765.66
+0.00%
$-- $10,341
Aug 23, 3 AM $765.64
-0.01%
$-- $10,038
Aug 23, 2 AM $765.68
+0.05%
$-- $12,031
Aug 23, 1 AM $765.31
+0.00%
$-- $12,946
Aug 23, 12 AM $765.32
+0.07%
$-- $13,074
Aug 22, 11 PM $764.82
-0.03%
$-- $19,767
Aug 22, 10 PM $765.04
+0.02%
$-- $73,100
Aug 22, 9 PM $764.88
+0.02%
$-- $116,895
Aug 22, 8 PM $764.75
-0.01%
$-- $168,941
Aug 22, 7 PM $764.85
+0.00%
$-- $202,363
Aug 22, 6 PM $764.85
+0.00%
$-- $264,851
Aug 22, 5 PM $764.88
-0.07%
$-- $301,116
Aug 22, 4 PM $765.41
-0.04%
$-- $345,365
Aug 22, 3 PM $765.68
+0.08%
$-- $379,992
Aug 22, 2 PM $765.06
+0.03%
$-- $409,852
Aug 22, 1 PM $764.85
-0.01%
$-- $450,946
Aug 22, 12 PM $764.91
-0.02%
$-- $477,545