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

SPYG Page 4
Download
Date Close Price change Market cap Trading volume
Aug 20, 10 AM $769.4
+0.07%
$-- $840,235
Aug 20, 9 AM $768.89
+0.03%
$-- $852,038
Aug 20, 8 AM $768.5
-0.13%
$-- $875,542
Aug 20, 7 AM $769.5
-0.20%
$-- $876,227
Aug 20, 6 AM $771.01
+0.11%
$-- $879,736
Aug 20, 5 AM $770.14
-0.06%
$-- $874,784
Aug 20, 4 AM $770.59
+0.09%
$-- $880,596
Aug 20, 3 AM $769.86
-0.04%
$-- $891,092
Aug 20, 2 AM $770.01
+0.00%
$-- $903,171
Aug 20, 1 AM $770.04
-0.05%
$-- $917,884
Aug 20, 12 AM $770.46
+0.03%
$-- $915,434
Aug 19, 11 PM $770.21
+0.00%
$-- $925,828
Aug 19, 10 PM $770.18
+0.10%
$-- $942,901
Aug 19, 9 PM $769.43
+0.05%
$-- $931,550
Aug 19, 8 PM $769.01
+0.06%
$-- $916,884
Aug 19, 7 PM $768.57
-0.16%
$-- $899,986
Aug 19, 6 PM $769.82
+0.01%
$-- $924,546
Aug 19, 5 PM $769.71
-0.01%
$-- $930,644
Aug 19, 4 PM $769.76
-0.09%
$-- $927,438
Aug 19, 3 PM $770.46
-0.22%
$-- $922,619
Aug 19, 2 PM $771.76
+0.36%
$-- $927,764
Aug 19, 1 PM $769
-0.36%
$-- $950,001
Aug 19, 12 PM $771.78
+0.50%
$-- $944,783
Aug 19, 11 AM $767.95
+0.01%
$-- $953,096
Aug 19, 10 AM $767.9
-0.03%
$-- $970,263
Aug 19, 9 AM $768.13
-0.07%
$-- $976,024
Aug 19, 8 AM $768.68
+0.03%
$-- $944,842
Aug 19, 7 AM $768.48
+0.08%
$-- $934,242
Aug 19, 6 AM $767.85
+0.14%
$-- $923,643
Aug 19, 5 AM $766.81
-0.02%
$-- $914,545
Aug 19, 4 AM $767
-0.05%
$-- $912,270
Aug 19, 3 AM $767.36
-0.03%
$-- $911,117
Aug 19, 2 AM $767.59
-0.02%
$-- $916,350
Aug 19, 1 AM $767.73
+0.01%
$-- $905,292
Aug 19, 12 AM $767.62
+0.04%
$-- $888,614
Aug 18, 11 PM $767.35
+0.03%
$-- $869,231
Aug 18, 10 PM $767.12
-0.06%
$-- $857,944
Aug 18, 9 PM $767.62
+0.02%
$-- $861,825
Aug 18, 8 PM $767.5
-0.05%
$-- $867,996
Aug 18, 7 PM $767.99
-0.01%
$-- $842,150
Aug 18, 6 PM $768.07
-0.01%
$-- $826,110
Aug 18, 5 PM $768.16
-0.07%
$-- $815,543
Aug 18, 4 PM $768.7
+0.07%
$-- $817,322
Aug 18, 3 PM $768.17
-0.05%
$-- $804,889
Aug 18, 2 PM $768.42
-0.12%
$-- $786,341
Aug 18, 1 PM $768.88
-0.14%
$-- $764,968
Aug 18, 12 PM $769.96
+0.03%
$-- $770,199
Aug 18, 11 AM $769.72
-0.01%
$-- $796,120
Aug 18, 10 AM $769.81
+0.05%
$-- $801,091
Aug 18, 9 AM $769.44
+0.00%
$-- $805,896