SPY Historical Data

SPY Page 18
Download
Date Close Price change Market cap Trading volume
May 24, 7 PM $ 0.482
-1.40%
$ 223,309 $ 18,484
May 24, 6 PM $ 0.489
-0.23%
$ 226,686 $ 18,315
May 24, 5 PM $ 0.491
+0.21%
$ 227,674 $ 18,382
May 24, 4 PM $ 0.49
+0.05%
$ 227,024 $ 18,319
May 24, 3 PM $ 0.49
+0.01%
$ 227,173 $ 17,992
May 24, 2 PM $ 0.49
-0.67%
$ 227,022 $ 18,008
May 24, 1 PM $ 0.494
-0.15%
$ 228,984 $ 17,791
May 24, 12 PM $ 0.495
-0.53%
$ 229,163 $ 17,776
May 24, 11 AM $ 0.497
+0.31%
$ 230,380 $ 17,766
May 24, 10 AM $ 0.496
+0.00%
$ 229,917 $ 17,746
May 24, 9 AM $ 0.497
+0.32%
$ 230,106 $ 17,726
May 24, 8 AM $ 0.495
+1.08%
$ 229,420 $ 17,668
May 24, 7 AM $ 0.495
-0.18%
$ 229,239 $ 17,788
May 24, 6 AM $ 0.494
-0.07%
$ 228,878 $ 17,949
May 24, 5 AM $ 0.493
-0.30%
$ 228,652 $ 17,873
May 24, 4 AM $ 0.495
+0.98%
$ 229,298 $ 17,786
May 24, 3 AM $ 0.49
-0.05%
$ 226,951 $ 16,556
May 24, 2 AM $ 0.489
+0.01%
$ 226,769 $ 16,506
May 24, 1 AM $ 0.49
-0.09%
$ 226,942 $ 16,631
May 24, 12 AM $ 0.491
+0.30%
$ 227,361 $ 16,688
May 23, 11 PM $ 0.49
+0.09%
$ 226,966 $ 16,613
May 23, 10 PM $ 0.488
-0.25%
$ 226,141 $ 16,607
May 23, 9 PM $ 0.489
-0.66%
$ 226,549 $ 16,590
May 23, 8 PM $ 0.49
+1.12%
$ 227,205 $ 16,620
May 23, 7 PM $ 0.485
-0.04%
$ 224,531 $ 16,338
May 23, 6 PM $ 0.485
+0.67%
$ 224,866 $ 15,959
May 23, 5 PM $ 0.482
-0.06%
$ 223,177 $ 15,812
May 23, 4 PM $ 0.482
+0.19%
$ 223,196 $ 15,820
May 23, 3 PM $ 0.481
+0.01%
$ 222,841 $ 16,201
May 23, 2 PM $ 0.48
-0.15%
$ 222,299 $ 16,164
May 23, 1 PM $ 0.479
+0.45%
$ 222,122 $ 16,389
May 23, 12 PM $ 0.478
+0.14%
$ 221,298 $ 16,447
May 23, 11 AM $ 0.477
+0.12%
$ 220,922 $ 16,395
May 23, 10 AM $ 0.476
+0.12%
$ 220,441 $ 16,448
May 23, 9 AM $ 0.475
+0.48%
$ 220,134 $ 16,486
May 23, 8 AM $ 0.472
-0.04%
$ 218,813 $ 16,488
May 23, 7 AM $ 0.479
-0.10%
$ 222,146 $ 16,496
May 23, 6 AM $ 0.48
+0.28%
$ 222,469 $ 16,597
May 23, 5 AM $ 0.479
-0.41%
$ 222,102 $ 16,533
May 23, 4 AM $ 0.481
-0.37%
$ 222,964 $ 16,644
May 23, 3 AM $ 0.483
+0.14%
$ 223,883 $ 16,596
May 23, 2 AM $ 0.482
+0.08%
$ 223,316 $ 16,656
May 23, 1 AM $ 0.482
+0.31%
$ 223,312 $ 16,640
May 23, 12 AM $ 0.479
-0.49%
$ 221,785 $ 16,774
May 22, 11 PM $ 0.483
-0.03%
$ 223,644 $ 16,819
May 22, 10 PM $ 0.483
-0.22%
$ 223,584 $ 16,752
May 22, 9 PM $ 0.484
+0.10%
$ 224,146 $ 16,714
May 22, 8 PM $ 0.482
-0.26%
$ 223,369 $ 16,828
May 22, 7 PM $ 0.482
-0.69%
$ 223,431 $ 17,105
May 22, 6 PM $ 0.486
-0.30%
$ 225,116 $ 17,458