SPY Historical Data

SPY Page 10
Download
Date Close Price change Market cap Trading volume
Jun 10, 12 AM $ 0.428
-0.68%
$ 203,014 $ 47
Jun 9, 11 PM $ 0.43
-0.02%
$ 204,002 $ 48
Jun 9, 10 PM $ 0.431
+0.24%
$ 204,350 $ 48
Jun 9, 9 PM $ 0.431
-0.50%
$ 204,178 $ 47
Jun 9, 8 PM $ 0.418
-0.19%
$ 197,919 $ 44
Jun 9, 7 PM $ 0.417
+0.17%
$ 197,672 $ 31
Jun 9, 6 PM $ 0.417
+0.02%
$ 197,708 $ 31
Jun 9, 5 PM $ 0.419
+1.01%
$ 198,465 $ 31
Jun 9, 4 PM $ 0.411
-0.61%
$ 194,985 $ 30
Jun 9, 3 PM $ 0.415
+0.02%
$ 196,604 $ 33
Jun 9, 2 PM $ 0.416
-1.81%
$ 197,262 $ 53
Jun 9, 1 PM $ 0.423
-0.30%
$ 200,543 $ 53
Jun 9, 12 PM $ 0.424
+0.50%
$ 201,028 $ 53
Jun 9, 11 AM $ 0.422
-0.37%
$ 200,043 $ 53
Jun 9, 10 AM $ 0.423
-0.36%
$ 200,314 $ 55
Jun 9, 9 AM $ 0.424
-0.64%
$ 201,112 $ 53
Jun 9, 8 AM $ 0.427
-0.30%
$ 202,422 $ 46
Jun 9, 7 AM $ 0.428
-0.14%
$ 202,797 $ 46
Jun 9, 6 AM $ 0.429
-0.03%
$ 203,174 $ 44
Jun 9, 5 AM $ 0.429
+0.43%
$ 203,285 $ 44
Jun 9, 4 AM $ 0.428
+1.39%
$ 202,676 $ 44
Jun 9, 3 AM $ 0.422
+0.23%
$ 199,864 $ 43
Jun 9, 2 AM $ 0.419
-0.43%
$ 198,585 $ 43
Jun 9, 1 AM $ 0.422
-0.08%
$ 200,147 $ 43
Jun 9, 12 AM $ 0.422
-1.08%
$ 200,186 $ 27
Jun 8, 11 PM $ 0.428
-0.32%
$ 202,924 $ 27
Jun 8, 10 PM $ 0.43
-0.66%
$ 203,619 $ 27
Jun 8, 9 PM $ 0.433
+0.74%
$ 205,121 $ 28
Jun 8, 8 PM $ 0.431
+0.05%
$ 204,070 $ 28
Jun 8, 7 PM $ 0.432
+0.59%
$ 204,939 $ 41
Jun 8, 6 PM $ 0.429
+0.23%
$ 203,370 $ 41
Jun 8, 5 PM $ 0.425
-0.30%
$ 201,335 $ 41
Jun 8, 4 PM $ 0.427
-0.49%
$ 202,490 $ 40
Jun 8, 3 PM $ 0.455
+0.70%
$ 215,548 $ 27
Jun 8, 2 PM $ 0.45
+0.41%
$ 213,295 $ 17
Jun 8, 1 PM $ 0.447
-0.29%
$ 211,868 $ 17
Jun 8, 12 PM $ 0.446
-0.03%
$ 211,486 $ 17
Jun 8, 11 AM $ 0.448
+1.59%
$ 212,516 $ 17
Jun 8, 10 AM $ 0.443
+0.03%
$ 209,957 $ 31
Jun 8, 9 AM $ 0.442
+0.71%
$ 209,351 $ 31
Jun 8, 8 AM $ 0.439
-0.76%
$ 208,248 $ 31
Jun 8, 7 AM $ 0.442
+0.56%
$ 209,739 $ 32
Jun 8, 6 AM $ 0.44
+0.41%
$ 208,488 $ 32
Jun 8, 5 AM $ 0.437
-0.75%
$ 207,373 $ 31
Jun 8, 4 AM $ 0.44
-0.88%
$ 208,788 $ 46
Jun 8, 3 AM $ 0.444
-0.41%
$ 210,392 $ 46
Jun 8, 2 AM $ 0.446
+0.18%
$ 211,341 $ 46
Jun 8, 1 AM $ 0.443
-1.08%
$ 210,211 $ 46
Jun 8, 12 AM $ 0.449
+0.84%
$ 212,768 $ 47
Jun 7, 11 PM $ 0.446
+0.22%
$ 211,543 $ 705