SPY Historical Data

SPY Page 2
Download
Date Close Price change Market cap Trading volume
Jun 26, 11 PM $ 0.382
+0.18%
$ 181,264 $ 148
Jun 26, 10 PM $ 0.381
-0.16%
$ 180,468 $ 147
Jun 26, 9 PM $ 0.381
-0.14%
$ 180,613 $ 164
Jun 26, 8 PM $ 0.382
-0.11%
$ 180,847 $ 216
Jun 26, 7 PM $ 0.382
+0.54%
$ 181,094 $ 217
Jun 26, 6 PM $ 0.381
-0.50%
$ 180,491 $ 214
Jun 26, 5 PM $ 0.383
+0.22%
$ 181,759 $ 251
Jun 26, 4 PM $ 0.382
+0.05%
$ 181,273 $ 241
Jun 26, 3 PM $ 0.381
-0.09%
$ 180,385 $ 241
Jun 26, 2 PM $ 0.381
+0.90%
$ 180,680 $ 241
Jun 26, 1 PM $ 0.375
-0.29%
$ 177,853 $ 265
Jun 26, 12 PM $ 0.38
+0.86%
$ 180,237 $ 264
Jun 26, 11 AM $ 0.378
-0.04%
$ 179,109 $ 265
Jun 26, 10 AM $ 0.38
-0.06%
$ 180,316 $ 265
Jun 26, 9 AM $ 0.381
-0.26%
$ 180,797 $ 267
Jun 26, 8 AM $ 0.382
-1.06%
$ 181,218 $ 269
Jun 26, 7 AM $ 0.387
+0.62%
$ 183,279 $ 271
Jun 26, 6 AM $ 0.381
+0.39%
$ 180,788 $ 275
Jun 26, 5 AM $ 0.381
+0.57%
$ 180,437 $ 271
Jun 26, 4 AM $ 0.38
+0.10%
$ 180,296 $ 273
Jun 26, 3 AM $ 0.377
+0.89%
$ 178,555 $ 352
Jun 26, 2 AM $ 0.375
-2.50%
$ 177,814 $ 346
Jun 26, 1 AM $ 0.384
-1.02%
$ 182,173 $ 214
Jun 26, 12 AM $ 0.389
+0.03%
$ 184,387 $ 217
Jun 25, 11 PM $ 0.39
+0.47%
$ 184,780 $ 257
Jun 25, 10 PM $ 0.388
-0.38%
$ 183,885 $ 256
Jun 25, 9 PM $ 0.389
+1.72%
$ 184,356 $ 247
Jun 25, 8 PM $ 0.383
+0.02%
$ 181,612 $ 195
Jun 25, 7 PM $ 0.383
-0.22%
$ 181,489 $ 195
Jun 25, 6 PM $ 0.386
-0.58%
$ 182,772 $ 196
Jun 25, 5 PM $ 0.393
+1.43%
$ 186,228 $ 614
Jun 25, 4 PM $ 0.394
-0.33%
$ 186,720 $ 668
Jun 25, 3 PM $ 0.394
-0.41%
$ 186,972 $ 1,280
Jun 25, 2 PM $ 0.396
+1.43%
$ 187,864 $ 1,283
Jun 25, 1 PM $ 0.419
-0.93%
$ 198,837 $ 1,255
Jun 25, 12 PM $ 0.423
+0.18%
$ 200,707 $ 1,238
Jun 25, 11 AM $ 0.423
-0.37%
$ 200,284 $ 1,224
Jun 25, 10 AM $ 0.424
-0.44%
$ 201,146 $ 1,229
Jun 25, 9 AM $ 0.426
-0.24%
$ 202,101 $ 1,236
Jun 25, 8 AM $ 0.427
-0.29%
$ 202,490 $ 1,244
Jun 25, 7 AM $ 0.429
-0.12%
$ 203,256 $ 1,247
Jun 25, 6 AM $ 0.429
+0.15%
$ 203,166 $ 1,250
Jun 25, 5 AM $ 0.428
+0.65%
$ 202,827 $ 1,246
Jun 25, 4 AM $ 0.422
+0.00%
$ 200,197 $ 1,261
Jun 25, 3 AM $ 0.419
-0.08%
$ 198,713 $ 1,251
Jun 25, 2 AM $ 0.42
-0.28%
$ 199,200 $ 1,171
Jun 25, 1 AM $ 0.421
-0.07%
$ 199,331 $ 1,176
Jun 25, 12 AM $ 0.42
+0.99%
$ 199,275 $ 1,174
Jun 24, 11 PM $ 0.417
+0.25%
$ 197,513 $ 1,132
Jun 24, 10 PM $ 0.416
-0.10%
$ 197,287 $ 1,131