SPY Historical Data

SPY Page 17
Download
Date Close Price change Market cap Trading volume
May 26, 7 PM $ 0.456
+0.00%
$ 211,162 $ 538
May 26, 6 PM $ 0.456
-0.05%
$ 211,397 $ 549
May 26, 5 PM $ 0.456
-0.66%
$ 211,102 $ 550
May 26, 4 PM $ 0.459
+0.04%
$ 212,814 $ 544
May 26, 3 PM $ 0.46
-0.57%
$ 213,195 $ 544
May 26, 2 PM $ 0.463
-0.25%
$ 214,346 $ 549
May 26, 1 PM $ 0.462
-0.32%
$ 213,944 $ 550
May 26, 12 PM $ 0.462
-0.08%
$ 214,088 $ 549
May 26, 11 AM $ 0.463
-0.31%
$ 214,320 $ 548
May 26, 10 AM $ 0.464
+1.20%
$ 215,113 $ 550
May 26, 9 AM $ 0.459
+0.05%
$ 212,545 $ 543
May 26, 8 AM $ 0.459
+0.05%
$ 212,659 $ 543
May 26, 7 AM $ 0.458
-0.61%
$ 212,377 $ 543
May 26, 6 AM $ 0.461
+0.08%
$ 213,651 $ 546
May 26, 5 AM $ 0.461
+0.21%
$ 213,656 $ 550
May 26, 4 AM $ 0.46
+0.44%
$ 213,189 $ 555
May 26, 3 AM $ 0.458
+0.12%
$ 212,108 $ 552
May 26, 2 AM $ 0.458
-0.09%
$ 212,025 $ 551
May 26, 1 AM $ 0.458
-0.13%
$ 212,018 $ 554
May 26, 12 AM $ 0.459
-0.49%
$ 212,914 $ 554
May 25, 11 PM $ 0.462
+0.01%
$ 213,980 $ 553
May 25, 10 PM $ 0.461
-0.38%
$ 213,727 $ 591
May 25, 9 PM $ 0.463
+0.00%
$ 214,585 $ 588
May 25, 8 PM $ 0.463
-3.62%
$ 214,483 $ 588
May 25, 7 PM $ 0.48
-0.33%
$ 222,296 $ 478
May 25, 6 PM $ 0.482
-0.05%
$ 223,250 $ 1,659
May 25, 5 PM $ 0.482
-0.01%
$ 223,519 $ 2,375
May 25, 4 PM $ 0.481
+0.03%
$ 223,074 $ 3,106
May 25, 3 PM $ 0.482
-0.05%
$ 223,185 $ 3,829
May 25, 2 PM $ 0.481
+0.09%
$ 222,942 $ 4,547
May 25, 1 PM $ 0.48
-0.14%
$ 222,486 $ 5,273
May 25, 12 PM $ 0.481
-0.01%
$ 222,709 $ 6,011
May 25, 11 AM $ 0.481
-0.03%
$ 223,107 $ 6,727
May 25, 10 AM $ 0.481
-0.07%
$ 223,034 $ 7,471
May 25, 9 AM $ 0.482
+0.13%
$ 223,279 $ 8,195
May 25, 8 AM $ 0.483
+0.62%
$ 223,617 $ 8,911
May 25, 7 AM $ 0.479
-0.38%
$ 221,990 $ 9,312
May 25, 6 AM $ 0.481
-0.03%
$ 222,869 $ 10,072
May 25, 5 AM $ 0.481
+0.34%
$ 222,998 $ 10,512
May 25, 4 AM $ 0.478
+0.16%
$ 221,323 $ 11,603
May 25, 3 AM $ 0.476
-0.26%
$ 220,640 $ 13,537
May 25, 2 AM $ 0.477
-0.15%
$ 221,217 $ 13,969
May 25, 1 AM $ 0.481
+0.08%
$ 222,732 $ 14,570
May 25, 12 AM $ 0.481
-0.12%
$ 222,781 $ 15,619
May 24, 11 PM $ 0.481
-0.24%
$ 222,892 $ 16,054
May 24, 10 PM $ 0.481
+0.66%
$ 223,086 $ 17,135
May 24, 9 PM $ 0.478
-0.48%
$ 221,600 $ 17,668
May 24, 8 PM $ 0.481
-0.33%
$ 222,733 $ 18,231
May 24, 7 PM $ 0.482
-1.40%
$ 223,309 $ 18,484
May 24, 6 PM $ 0.489
-0.23%
$ 226,686 $ 18,315