SPY Historical Data

SPY Page 22
Download
Date Close Price change Market cap Trading volume
May 16, 3 PM $ 0.562
-0.68%
$ 260,248 $ 9,056
May 16, 2 PM $ 0.566
-0.12%
$ 262,415 $ 8,649
May 16, 1 PM $ 0.568
+0.21%
$ 263,361 $ 8,547
May 16, 12 PM $ 0.581
+0.20%
$ 269,394 $ 8,388
May 16, 6 AM $ 0.679
+0.00%
$ 314,684 $ 2,670
May 16, 5 AM $ 0.679
+0.14%
$ 314,816 $ 2,600
May 16, 4 AM $ 0.678
-0.82%
$ 314,238 $ 2,381
May 16, 3 AM $ 0.684
-0.16%
$ 316,843 $ 2,146
May 16, 2 AM $ 0.683
-0.02%
$ 316,638 $ 1,891
May 16, 1 AM $ 0.682
-0.09%
$ 316,165 $ 1,731
May 16, 12 AM $ 0.685
+0.16%
$ 317,204 $ 1,581
May 15, 11 PM $ 0.683
+0.12%
$ 316,423 $ 1,437
May 15, 10 PM $ 0.682
-0.05%
$ 315,945 $ 1,284
May 15, 9 PM $ 0.682
+0.06%
$ 316,248 $ 1,153
May 15, 8 PM $ 0.685
-0.06%
$ 317,214 $ 1,015
May 15, 7 PM $ 0.684
-0.39%
$ 317,138 $ 1,025
May 15, 6 PM $ 0.688
+1.31%
$ 318,611 $ 1,099
May 15, 5 PM $ 0.678
+0.15%
$ 314,402 $ 965
May 15, 4 PM $ 0.677
+0.70%
$ 313,727 $ 1,101
May 15, 3 PM $ 0.672
-0.41%
$ 311,204 $ 1,161
May 15, 2 PM $ 0.675
+0.57%
$ 313,014 $ 1,258
May 15, 1 PM $ 0.675
-1.07%
$ 312,952 $ 1,319
May 15, 12 PM $ 0.684
-0.36%
$ 316,871 $ 1,340
May 15, 11 AM $ 0.687
-0.38%
$ 318,536 $ 1,348
May 15, 10 AM $ 0.686
+0.18%
$ 317,710 $ 1,383
May 15, 9 AM $ 0.686
-0.20%
$ 317,804 $ 1,372
May 15, 8 AM $ 0.686
-0.11%
$ 318,110 $ 1,405
May 15, 7 AM $ 0.687
-0.04%
$ 318,259 $ 1,405
May 15, 6 AM $ 0.686
+0.32%
$ 317,943 $ 1,405
May 15, 5 AM $ 0.681
-1.36%
$ 315,610 $ 1,400
May 15, 4 AM $ 0.693
-0.52%
$ 320,977 $ 1,424
May 15, 3 AM $ 0.695
-0.88%
$ 322,025 $ 1,436
May 15, 2 AM $ 0.697
-0.31%
$ 322,862 $ 1,428
May 15, 1 AM $ 0.703
-0.05%
$ 325,741 $ 1,330
May 15, 12 AM $ 0.703
+0.68%
$ 325,845 $ 1,239
May 14, 11 PM $ 0.702
-0.49%
$ 325,334 $ 1,138
May 14, 10 PM $ 0.708
+0.42%
$ 327,996 $ 1,035
May 14, 9 PM $ 0.706
-0.43%
$ 327,115 $ 974
May 14, 8 PM $ 0.705
-1.10%
$ 326,713 $ 878
May 14, 7 PM $ 0.715
-1.15%
$ 331,360 $ 797
May 14, 6 PM $ 0.718
+2.14%
$ 332,648 $ 694
May 14, 5 PM $ 0.698
+0.98%
$ 323,647 $ 598
May 14, 4 PM $ 0.693
+0.01%
$ 320,903 $ 498
May 14, 3 PM $ 0.689
-0.37%
$ 319,337 $ 425
May 14, 2 PM $ 0.688
+1.39%
$ 318,744 $ 423
May 14, 1 PM $ 0.68
-0.08%
$ 315,203 $ 414
May 14, 12 PM $ 0.681
+0.97%
$ 315,334 $ 681
May 14, 11 AM $ 0.674
-0.18%
$ 312,335 $ 732
May 14, 10 AM $ 0.671
+0.20%
$ 311,066 $ 835
May 14, 9 AM $ 0.67
-0.36%
$ 310,548 $ 903