SPY Historical Data

SPY Page 15
Download
Date Close Price change Market cap Trading volume
May 30, 8 PM $ 0.446
-0.03%
$ 211,653 $ 55
May 30, 7 PM $ 0.447
-0.23%
$ 211,737 $ 55
May 30, 6 PM $ 0.448
-0.07%
$ 212,190 $ 55
May 30, 5 PM $ 0.446
-0.06%
$ 211,515 $ 74
May 30, 4 PM $ 0.447
+0.37%
$ 211,660 $ 102
May 30, 3 PM $ 0.444
-0.02%
$ 210,669 $ 101
May 30, 2 PM $ 0.445
+0.40%
$ 211,176 $ 101
May 30, 1 PM $ 0.443
-0.04%
$ 210,050 $ 101
May 30, 12 PM $ 0.444
+0.05%
$ 210,433 $ 101
May 30, 11 AM $ 0.444
-0.01%
$ 210,575 $ 101
May 30, 10 AM $ 0.444
-0.36%
$ 210,464 $ 101
May 30, 9 AM $ 0.445
+0.14%
$ 210,964 $ 101
May 30, 8 AM $ 0.444
-0.05%
$ 210,612 $ 101
May 30, 7 AM $ 0.444
-0.16%
$ 210,636 $ 101
May 30, 6 AM $ 0.446
-0.06%
$ 211,233 $ 88
May 30, 5 AM $ 0.445
+0.17%
$ 210,970 $ 88
May 30, 4 AM $ 0.443
-0.90%
$ 210,112 $ 88
May 30, 3 AM $ 0.447
-0.35%
$ 211,950 $ 88
May 30, 2 AM $ 0.448
+0.08%
$ 212,525 $ 86
May 30, 1 AM $ 0.45
+1.45%
$ 213,211 $ 85
May 30, 12 AM $ 0.44
+0.25%
$ 208,636 $ 84
May 29, 11 PM $ 0.437
+0.36%
$ 207,192 $ 81
May 29, 10 PM $ 0.435
+0.15%
$ 206,390 $ 80
May 29, 9 PM $ 0.436
-0.09%
$ 206,592 $ 78
May 29, 8 PM $ 0.438
+0.20%
$ 207,627 $ 69
May 29, 7 PM $ 0.438
+0.21%
$ 202,736 $ 48
May 29, 6 PM $ 0.439
+0.14%
$ 203,428 $ 48
May 29, 5 PM $ 0.438
-0.02%
$ 203,150 $ 54
May 29, 4 PM $ 0.439
+0.55%
$ 203,511 $ 9
May 29, 3 PM $ 0.44
+2.10%
$ 204,037 $ 10
May 29, 2 PM $ 0.429
-0.33%
$ 198,867 $ 10
May 29, 1 PM $ 0.43
-0.29%
$ 199,270 $ 10
May 29, 12 PM $ 0.431
-1.02%
$ 199,784 $ 10
May 29, 11 AM $ 0.436
-0.51%
$ 202,226 $ 10
May 29, 10 AM $ 0.439
-0.35%
$ 203,217 $ 15
May 29, 9 AM $ 0.441
+0.48%
$ 204,396 $ 17
May 29, 8 AM $ 0.439
+0.57%
$ 203,630 $ 17
May 29, 7 AM $ 0.436
-0.30%
$ 202,126 $ 17
May 29, 6 AM $ 0.437
+0.14%
$ 202,679 $ 17
May 29, 5 AM $ 0.436
+0.04%
$ 201,814 $ 27
May 29, 4 AM $ 0.435
-0.29%
$ 201,685 $ 26
May 29, 3 AM $ 0.437
+0.53%
$ 202,611 $ 26
May 29, 2 AM $ 0.437
+0.05%
$ 202,528 $ 40
May 29, 1 AM $ 0.436
-0.46%
$ 202,261 $ 42
May 29, 12 AM $ 0.439
+0.09%
$ 203,424 $ 45
May 28, 11 PM $ 0.439
+0.01%
$ 203,206 $ 45
May 28, 10 PM $ 0.438
-0.59%
$ 202,914 $ 64
May 28, 9 PM $ 0.441
-0.03%
$ 204,285 $ 65
May 28, 8 PM $ 0.441
+0.35%
$ 204,380 $ 100
May 28, 7 PM $ 0.441
-1.08%
$ 204,168 $ 99