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

SPYG Page 5
Download
Date Close Price change Market cap Trading volume
Aug 18, 9 AM $769.44
+0.00%
$-- $805,896
Aug 18, 8 AM $769.45
+0.03%
$-- $807,112
Aug 18, 7 AM $769.24
-0.12%
$-- $800,013
Aug 18, 6 AM $770.13
-0.02%
$-- $801,431
Aug 18, 5 AM $770.27
-0.05%
$-- $802,292
Aug 18, 4 AM $770.69
-0.01%
$-- $777,535
Aug 18, 3 AM $770.73
-0.09%
$-- $752,904
Aug 18, 2 AM $771.43
-0.17%
$-- $728,846
Aug 18, 1 AM $772.77
-0.07%
$-- $721,857
Aug 18, 12 AM $773.33
+0.02%
$-- $723,300
Aug 17, 11 PM $773.19
+0.00%
$-- $738,913
Aug 17, 10 PM $773.19
+0.00%
$-- $695,815
Aug 17, 9 PM $773.19
-0.01%
$-- $660,524
Aug 17, 8 PM $773.3
-0.04%
$-- $629,443
Aug 17, 7 PM $773.6
-0.09%
$-- $612,542
Aug 17, 6 PM $774.32
+0.03%
$-- $580,749
Aug 17, 5 PM $774.07
-0.18%
$-- $549,239
Aug 17, 4 PM $775.45
-0.08%
$-- $508,128
Aug 17, 3 PM $776.05
+0.03%
$-- $485,672
Aug 17, 2 PM $775.78
-0.05%
$-- $460,821
Aug 17, 1 PM $776.31
-0.07%
$-- $431,894
Aug 17, 12 PM $776.89
-0.14%
$-- $394,743
Aug 17, 11 AM $778.01
-0.02%
$-- $336,401
Aug 17, 10 AM $778.15
+0.00%
$-- $299,591
Aug 17, 9 AM $778.15
-0.01%
$-- $254,226
Aug 17, 8 AM $778.25
+0.02%
$-- $236,118
Aug 17, 7 AM $778.07
-0.06%
$-- $213,735
Aug 17, 6 AM $778.53
+0.11%
$-- $172,320
Aug 17, 5 AM $777.67
+0.02%
$-- $144,974
Aug 17, 4 AM $777.51
+0.00%
$-- $131,978
Aug 17, 3 AM $777.52
-0.01%
$-- $118,145
Aug 17, 2 AM $777.67
+0.03%
$-- $93,794
Aug 17, 1 AM $777.43
-0.02%
$-- $76,957
Aug 17, 12 AM $777.57
+0.05%
$-- $39,475
Aug 16, 11 PM $777.2
-0.02%
$-- $10,401
Aug 16, 10 PM $777.34
-0.02%
$-- $8,946
Aug 16, 9 PM $777.53
+0.00%
$-- $8,571
Aug 16, 8 PM $777.53
-0.02%
$-- $8,571
Aug 16, 7 PM $777.65
+0.10%
$-- $8,174
Aug 16, 6 PM $777.18
-0.05%
$-- $7,811
Aug 16, 5 PM $777.56
+0.04%
$-- $7,125
Aug 16, 4 PM $777.24
-0.02%
$-- $7,286
Aug 16, 3 PM $777.36
+0.01%
$-- $7,662
Aug 16, 2 PM $777.45
-0.04%
$-- $8,273
Aug 16, 1 PM $777.74
+0.00%
$-- $8,876
Aug 16, 12 PM $777.74
+0.04%
$-- $9,551
Aug 16, 11 AM $777.46
+0.00%
$-- $9,859
Aug 16, 10 AM $777.47
-0.02%
$-- $9,826
Aug 16, 9 AM $777.59
+0.02%
$-- $11,426
Aug 16, 8 AM $777.46
+0.01%
$-- $11,416