SPY Historical Data

SPY Page 21
Download
Date Close Price change Market cap Trading volume
May 18, 4 PM $ 0.481
+0.61%
$ 222,805 $ 17,589
May 18, 3 PM $ 0.476
-0.27%
$ 220,739 $ 17,630
May 18, 2 PM $ 0.478
-0.72%
$ 221,400 $ 17,567
May 18, 1 PM $ 0.48
-1.14%
$ 222,289 $ 17,695
May 18, 12 PM $ 0.485
+0.65%
$ 224,918 $ 18,611
May 18, 11 AM $ 0.482
+0.88%
$ 223,449 $ 18,557
May 18, 10 AM $ 0.478
-1.11%
$ 221,677 $ 18,619
May 18, 9 AM $ 0.485
-0.03%
$ 224,635 $ 18,628
May 18, 8 AM $ 0.484
-0.16%
$ 224,131 $ 18,763
May 18, 7 AM $ 0.485
-0.06%
$ 224,526 $ 18,865
May 18, 6 AM $ 0.484
-0.30%
$ 224,219 $ 18,559
May 18, 5 AM $ 0.486
-0.25%
$ 225,420 $ 18,743
May 18, 4 AM $ 0.487
+0.14%
$ 225,727 $ 18,839
May 18, 3 AM $ 0.486
+0.57%
$ 225,321 $ 18,759
May 18, 2 AM $ 0.484
+0.24%
$ 224,429 $ 18,716
May 18, 1 AM $ 0.484
-0.25%
$ 224,047 $ 18,702
May 18, 12 AM $ 0.484
-1.88%
$ 224,207 $ 19,070
May 17, 11 PM $ 0.492
-0.52%
$ 228,057 $ 18,824
May 17, 10 PM $ 0.551
-0.61%
$ 255,143 $ 18,027
May 17, 9 PM $ 0.554
+0.47%
$ 256,933 $ 17,758
May 17, 8 PM $ 0.551
-0.18%
$ 255,547 $ 17,069
May 17, 7 PM $ 0.551
+0.37%
$ 255,417 $ 16,499
May 17, 6 PM $ 0.549
+0.14%
$ 254,195 $ 15,928
May 17, 5 PM $ 0.547
-0.12%
$ 253,518 $ 15,323
May 17, 4 PM $ 0.549
+0.22%
$ 254,414 $ 14,765
May 17, 3 PM $ 0.548
+0.01%
$ 253,808 $ 14,398
May 17, 2 PM $ 0.547
-0.56%
$ 253,629 $ 14,037
May 17, 1 PM $ 0.565
-0.27%
$ 261,929 $ 13,383
May 17, 12 PM $ 0.567
+0.19%
$ 262,851 $ 12,524
May 17, 11 AM $ 0.566
+0.03%
$ 262,349 $ 12,257
May 17, 10 AM $ 0.567
+0.31%
$ 262,646 $ 11,655
May 17, 9 AM $ 0.564
+0.20%
$ 261,533 $ 11,052
May 17, 8 AM $ 0.563
-0.34%
$ 261,000 $ 10,490
May 17, 7 AM $ 0.565
+0.16%
$ 261,928 $ 9,845
May 17, 6 AM $ 0.564
+0.07%
$ 261,568 $ 9,862
May 17, 5 AM $ 0.565
+0.09%
$ 261,744 $ 13,044
May 17, 4 AM $ 0.564
+0.19%
$ 261,422 $ 12,616
May 17, 3 AM $ 0.563
+0.34%
$ 260,716 $ 12,045
May 17, 2 AM $ 0.562
+0.17%
$ 260,585 $ 11,589
May 17, 1 AM $ 0.562
-0.58%
$ 260,369 $ 11,110
May 17, 12 AM $ 0.566
+0.15%
$ 262,392 $ 10,648
May 16, 11 PM $ 0.565
-0.01%
$ 261,908 $ 10,174
May 16, 10 PM $ 0.565
-0.05%
$ 261,953 $ 9,731
May 16, 9 PM $ 0.565
-0.09%
$ 261,918 $ 9,692
May 16, 8 PM $ 0.567
+0.02%
$ 262,794 $ 9,746
May 16, 7 PM $ 0.567
-0.03%
$ 262,700 $ 9,670
May 16, 6 PM $ 0.566
-0.27%
$ 262,378 $ 9,534
May 16, 5 PM $ 0.568
-0.39%
$ 263,160 $ 9,619
May 16, 4 PM $ 0.57
+2.02%
$ 264,212 $ 9,397
May 16, 3 PM $ 0.562
-0.68%
$ 260,248 $ 9,056