SPY Historical Data

SPY Page 20
Download
Date Close Price change Market cap Trading volume
May 20, 5 PM $ 0.475
+0.19%
$ 220,061 $ 17,704
May 20, 4 PM $ 0.473
-0.27%
$ 219,123 $ 17,697
May 20, 3 PM $ 0.473
-0.15%
$ 219,317 $ 17,409
May 20, 2 PM $ 0.472
+0.57%
$ 218,786 $ 16,818
May 20, 1 PM $ 0.47
-0.67%
$ 217,734 $ 16,423
May 20, 12 PM $ 0.472
+0.41%
$ 218,718 $ 16,517
May 20, 11 AM $ 0.471
-0.21%
$ 218,429 $ 16,469
May 20, 10 AM $ 0.473
+0.16%
$ 219,039 $ 16,514
May 20, 9 AM $ 0.473
+0.16%
$ 219,004 $ 16,383
May 20, 8 AM $ 0.472
+0.19%
$ 218,738 $ 16,372
May 20, 7 AM $ 0.472
+0.11%
$ 218,829 $ 16,278
May 20, 6 AM $ 0.471
-0.07%
$ 218,264 $ 16,305
May 20, 5 AM $ 0.472
+0.78%
$ 218,490 $ 16,356
May 20, 4 AM $ 0.467
-0.04%
$ 216,235 $ 16,391
May 20, 3 AM $ 0.467
+0.43%
$ 216,527 $ 16,495
May 20, 2 AM $ 0.466
-0.55%
$ 215,966 $ 16,464
May 20, 1 AM $ 0.467
-0.54%
$ 216,380 $ 16,450
May 20, 12 AM $ 0.469
-0.90%
$ 217,353 $ 16,405
May 19, 11 PM $ 0.474
+0.95%
$ 219,689 $ 16,483
May 19, 10 PM $ 0.47
-0.31%
$ 217,914 $ 16,401
May 19, 9 PM $ 0.47
+0.15%
$ 217,634 $ 16,423
May 19, 8 PM $ 0.469
+0.16%
$ 217,279 $ 16,386
May 19, 7 PM $ 0.468
-0.15%
$ 216,726 $ 16,317
May 19, 6 PM $ 0.469
+0.09%
$ 217,342 $ 16,383
May 19, 5 PM $ 0.47
-0.36%
$ 217,775 $ 16,308
May 19, 4 PM $ 0.469
+0.08%
$ 217,354 $ 16,308
May 19, 3 PM $ 0.47
+0.44%
$ 217,600 $ 16,657
May 19, 2 PM $ 0.469
-2.21%
$ 217,192 $ 17,227
May 19, 1 PM $ 0.479
-0.56%
$ 221,892 $ 17,468
May 19, 12 PM $ 0.482
+0.29%
$ 223,141 $ 16,842
May 19, 11 AM $ 0.48
-0.29%
$ 222,445 $ 16,967
May 19, 10 AM $ 0.481
-0.16%
$ 223,057 $ 16,957
May 19, 9 AM $ 0.482
-0.59%
$ 223,293 $ 17,108
May 19, 8 AM $ 0.484
-0.36%
$ 224,378 $ 16,980
May 19, 7 AM $ 0.486
+0.21%
$ 225,040 $ 16,962
May 19, 6 AM $ 0.485
-0.03%
$ 224,888 $ 17,037
May 19, 5 AM $ 0.485
-0.03%
$ 224,819 $ 16,875
May 19, 4 AM $ 0.485
+0.08%
$ 224,653 $ 16,908
May 19, 3 AM $ 0.484
+0.23%
$ 224,395 $ 16,928
May 19, 2 AM $ 0.484
-0.17%
$ 224,430 $ 16,931
May 19, 1 AM $ 0.486
-0.33%
$ 225,317 $ 17,002
May 19, 12 AM $ 0.487
+0.22%
$ 225,516 $ 16,730
May 18, 11 PM $ 0.486
+0.16%
$ 225,375 $ 16,829
May 18, 10 PM $ 0.486
-0.18%
$ 225,316 $ 16,826
May 18, 9 PM $ 0.487
+0.42%
$ 225,501 $ 17,483
May 18, 8 PM $ 0.485
-0.09%
$ 224,810 $ 17,448
May 18, 7 PM $ 0.484
+1.33%
$ 224,423 $ 17,430
May 18, 6 PM $ 0.478
-0.84%
$ 221,381 $ 17,525
May 18, 5 PM $ 0.482
-0.16%
$ 223,146 $ 17,579
May 18, 4 PM $ 0.481
+0.61%
$ 222,805 $ 17,589