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

SPYG Page 6
Download
Date Close Price change Market cap Trading volume
Aug 16, 8 AM $777.46
+0.01%
$-- $11,416
Aug 16, 7 AM $777.42
-0.01%
$-- $12,032
Aug 16, 6 AM $777.52
+0.02%
$-- $11,548
Aug 16, 5 AM $777.33
+0.09%
$-- $11,441
Aug 16, 4 AM $776.63
-0.03%
$-- $11,905
Aug 16, 3 AM $776.83
-0.03%
$-- $11,472
Aug 16, 2 AM $777.06
-0.04%
$-- $11,201
Aug 16, 1 AM $777.36
+0.03%
$-- $11,787
Aug 16, 12 AM $777.13
+0.00%
$-- $16,088
Aug 15, 11 PM $777.13
+0.09%
$-- $16,853
Aug 15, 10 PM $776.4
+0.03%
$-- $38,894
Aug 15, 9 PM $776.17
+0.00%
$-- $59,680
Aug 15, 8 PM $776.17
-0.11%
$-- $84,866
Aug 15, 7 PM $777.03
+0.04%
$-- $135,020
Aug 15, 6 PM $776.73
-0.04%
$-- $179,757
Aug 15, 5 PM $777.04
+0.04%
$-- $218,231
Aug 15, 4 PM $776.72
-0.10%
$-- $266,308
Aug 15, 3 PM $777.53
+0.09%
$-- $295,483
Aug 15, 2 PM $776.86
-0.06%
$-- $333,338
Aug 15, 1 PM $777.36
-0.03%
$-- $360,921
Aug 15, 12 PM $777.58
+0.06%
$-- $380,827
Aug 15, 11 AM $777.12
+0.00%
$-- $406,503
Aug 15, 10 AM $777.14
-0.03%
$-- $444,886
Aug 15, 9 AM $777.37
+0.03%
$-- $480,498
Aug 15, 8 AM $777.12
+0.02%
$-- $515,214
Aug 15, 7 AM $777
+0.06%
$-- $535,338
Aug 15, 6 AM $776.56
+0.00%
$-- $547,921
Aug 15, 5 AM $776.56
-0.01%
$-- $589,548
Aug 15, 4 AM $776.66
-0.06%
$-- $617,134
Aug 15, 3 AM $777.1
+0.02%
$-- $637,733
Aug 15, 2 AM $776.98
-0.03%
$-- $664,842
Aug 15, 1 AM $777.21
+0.06%
$-- $684,973
Aug 15, 12 AM $776.73
+0.02%
$-- $711,770
Aug 14, 11 PM $776.6
+0.02%
$-- $745,483
Aug 14, 10 PM $776.45
+0.02%
$-- $756,157
Aug 14, 9 PM $776.29
-0.01%
$-- $764,119
Aug 14, 8 PM $776.4
+0.01%
$-- $781,684
Aug 14, 7 PM $776.51
-0.03%
$-- $767,220
Aug 14, 6 PM $776.73
+0.09%
$-- $760,731
Aug 14, 5 PM $776.05
-0.05%
$-- $756,059
Aug 14, 4 PM $776.45
+0.00%
$-- $747,645
Aug 14, 3 PM $776.48
-0.12%
$-- $763,543
Aug 14, 2 PM $777.39
-0.13%
$-- $772,375
Aug 14, 1 PM $778.36
-0.13%
$-- $790,556
Aug 14, 12 PM $779.41
+0.04%
$-- $795,236
Aug 14, 11 AM $779.07
+0.00%
$-- $813,051
Aug 14, 10 AM $779.07
+0.04%
$-- $816,132
Aug 14, 9 AM $778.77
-0.05%
$-- $803,032
Aug 14, 8 AM $779.18
+0.09%
$-- $802,597
Aug 14, 7 AM $778.51
-0.02%
$-- $815,965