SPY Historical Data

SPY Page 16
Download
Date Close Price change Market cap Trading volume
May 28, 8 PM $ 0.441
+0.35%
$ 204,380 $ 100
May 28, 7 PM $ 0.441
-1.08%
$ 204,168 $ 99
May 28, 6 PM $ 0.444
+0.57%
$ 205,925 $ 102
May 28, 5 PM $ 0.443
+0.06%
$ 205,162 $ 101
May 28, 4 PM $ 0.44
+0.63%
$ 203,968 $ 96
May 28, 3 PM $ 0.436
+0.30%
$ 201,962 $ 95
May 28, 2 PM $ 0.435
+0.50%
$ 201,492 $ 191
May 28, 1 PM $ 0.431
-0.15%
$ 199,757 $ 190
May 28, 12 PM $ 0.43
+0.06%
$ 199,245 $ 189
May 28, 11 AM $ 0.429
-0.26%
$ 198,969 $ 188
May 28, 10 AM $ 0.431
-0.02%
$ 199,946 $ 187
May 28, 9 AM $ 0.431
+0.21%
$ 199,773 $ 183
May 28, 8 AM $ 0.43
-0.12%
$ 199,251 $ 182
May 28, 7 AM $ 0.431
+0.24%
$ 199,678 $ 182
May 28, 6 AM $ 0.428
-0.25%
$ 198,351 $ 182
May 28, 5 AM $ 0.429
+0.09%
$ 198,735 $ 170
May 28, 4 AM $ 0.428
+0.28%
$ 198,317 $ 170
May 28, 3 AM $ 0.429
-1.42%
$ 198,825 $ 170
May 28, 2 AM $ 0.436
+0.07%
$ 202,039 $ 174
May 28, 1 AM $ 0.435
-0.52%
$ 201,692 $ 159
May 28, 12 AM $ 0.438
+0.20%
$ 203,104 $ 156
May 27, 11 PM $ 0.437
-0.78%
$ 202,370 $ 156
May 27, 10 PM $ 0.441
+0.12%
$ 204,350 $ 134
May 27, 9 PM $ 0.443
-0.69%
$ 205,247 $ 134
May 27, 8 PM $ 0.445
+0.21%
$ 206,427 $ 135
May 27, 7 PM $ 0.445
+0.46%
$ 206,283 $ 100
May 27, 6 PM $ 0.442
+0.00%
$ 204,715 $ 98
May 27, 5 PM $ 0.442
-0.61%
$ 205,032 $ 98
May 27, 4 PM $ 0.444
-0.51%
$ 205,812 $ 97
May 27, 3 PM $ 0.448
-0.10%
$ 207,530 $ 98
May 27, 2 PM $ 0.447
+0.09%
$ 206,977 $ 2
May 27, 1 PM $ 0.446
-0.90%
$ 206,586 $ 2
May 27, 12 PM $ 0.451
+0.49%
$ 208,896 $ 3
May 27, 11 AM $ 0.449
-0.01%
$ 208,002 $ 3
May 27, 10 AM $ 0.449
+0.09%
$ 208,074 $ 3
May 27, 9 AM $ 0.449
-0.21%
$ 208,188 $ 2
May 27, 8 AM $ 0.451
+0.36%
$ 208,892 $ 2
May 27, 7 AM $ 0.45
-0.23%
$ 208,340 $ 2
May 27, 6 AM $ 0.45
+0.23%
$ 208,608 $ 3
May 27, 5 AM $ 0.449
+0.03%
$ 208,082 $ 3
May 27, 4 AM $ 0.447
-0.28%
$ 207,022 $ 3
May 27, 3 AM $ 0.449
+0.07%
$ 208,067 $ 1
May 27, 2 AM $ 0.448
-0.24%
$ 207,777 $ 1
May 27, 1 AM $ 0.449
-1.39%
$ 208,175 $ 1
May 27, 12 AM $ 0.455
+0.03%
$ 210,697 $ 1
May 26, 11 PM $ 0.455
+0.04%
$ 210,819 $ 2
May 26, 10 PM $ 0.455
-0.15%
$ 210,891 $ 7
May 26, 9 PM $ 0.456
+0.01%
$ 211,376 $ 7
May 26, 8 PM $ 0.456
-0.06%
$ 211,250 $ 7
May 26, 7 PM $ 0.456
+0.00%
$ 211,162 $ 538