SPY Historical Data

SPY Page 19
Download
Date Close Price change Market cap Trading volume
May 22, 6 PM $ 0.486
-0.30%
$ 225,116 $ 17,458
May 22, 5 PM $ 0.489
+0.26%
$ 226,538 $ 17,529
May 22, 4 PM $ 0.487
-0.21%
$ 225,576 $ 17,552
May 22, 3 PM $ 0.488
+0.18%
$ 226,064 $ 17,536
May 22, 2 PM $ 0.488
-0.42%
$ 225,943 $ 17,452
May 22, 1 PM $ 0.492
-0.13%
$ 228,095 $ 17,514
May 22, 12 PM $ 0.492
+0.10%
$ 228,042 $ 17,532
May 22, 11 AM $ 0.49
-0.37%
$ 227,149 $ 17,549
May 22, 10 AM $ 0.492
-0.06%
$ 227,784 $ 17,524
May 22, 9 AM $ 0.492
-0.11%
$ 227,884 $ 17,478
May 22, 8 AM $ 0.492
-0.22%
$ 228,097 $ 17,562
May 22, 7 AM $ 0.494
+0.39%
$ 228,926 $ 17,555
May 22, 6 AM $ 0.493
-0.48%
$ 228,337 $ 17,571
May 22, 5 AM $ 0.495
-0.03%
$ 229,304 $ 17,545
May 22, 4 AM $ 0.495
-0.16%
$ 229,333 $ 17,541
May 22, 3 AM $ 0.496
+0.02%
$ 229,920 $ 17,559
May 22, 2 AM $ 0.495
-0.05%
$ 229,422 $ 17,564
May 22, 1 AM $ 0.494
-0.05%
$ 228,756 $ 17,560
May 22, 12 AM $ 0.494
-0.34%
$ 229,054 $ 17,479
May 21, 11 PM $ 0.496
+0.11%
$ 229,740 $ 17,591
May 21, 10 PM $ 0.495
-0.37%
$ 229,317 $ 18,143
May 21, 9 PM $ 0.497
-0.06%
$ 230,141 $ 18,115
May 21, 8 PM $ 0.497
-0.08%
$ 230,399 $ 18,121
May 21, 7 PM $ 0.497
+0.70%
$ 230,475 $ 18,132
May 21, 6 PM $ 0.498
-0.21%
$ 230,872 $ 18,195
May 21, 5 PM $ 0.498
+1.44%
$ 230,589 $ 18,248
May 21, 4 PM $ 0.491
-0.14%
$ 227,513 $ 18,200
May 21, 3 PM $ 0.492
+0.61%
$ 227,934 $ 18,239
May 21, 2 PM $ 0.49
-0.36%
$ 226,859 $ 18,177
May 21, 1 PM $ 0.49
-0.38%
$ 227,091 $ 18,189
May 21, 12 PM $ 0.492
-0.35%
$ 228,204 $ 18,263
May 21, 11 AM $ 0.496
+0.00%
$ 229,618 $ 18,132
May 21, 10 AM $ 0.496
-0.37%
$ 229,911 $ 18,077
May 21, 9 AM $ 0.498
-0.42%
$ 230,907 $ 18,195
May 21, 8 AM $ 0.5
+0.36%
$ 231,814 $ 18,106
May 21, 7 AM $ 0.498
+0.29%
$ 230,784 $ 18,188
May 21, 6 AM $ 0.498
-0.07%
$ 230,595 $ 18,056
May 21, 5 AM $ 0.499
-0.41%
$ 231,157 $ 18,184
May 21, 4 AM $ 0.501
-0.10%
$ 232,108 $ 18,099
May 21, 3 AM $ 0.501
+0.05%
$ 232,125 $ 18,182
May 21, 2 AM $ 0.501
+0.59%
$ 232,382 $ 18,099
May 21, 1 AM $ 0.499
+0.36%
$ 231,040 $ 18,067
May 21, 12 AM $ 0.495
+0.45%
$ 229,517 $ 18,096
May 20, 11 PM $ 0.493
+4.55%
$ 228,307 $ 18,088
May 20, 10 PM $ 0.47
+0.23%
$ 217,877 $ 17,707
May 20, 9 PM $ 0.469
-0.08%
$ 217,421 $ 17,609
May 20, 8 PM $ 0.469
-0.25%
$ 217,325 $ 17,628
May 20, 7 PM $ 0.47
-0.28%
$ 217,770 $ 17,707
May 20, 6 PM $ 0.473
-0.20%
$ 219,233 $ 17,598
May 20, 5 PM $ 0.475
+0.19%
$ 220,061 $ 17,704