SPY Historical Data

SPY Page 23
Download
Date Close Price change Market cap Trading volume
May 14, 9 AM $ 0.67
-0.36%
$ 310,548 $ 903
May 14, 8 AM $ 0.673
+0.12%
$ 311,983 $ 1,078
May 14, 7 AM $ 0.673
+0.05%
$ 312,008 $ 1,181
May 14, 6 AM $ 0.672
-0.37%
$ 311,276 $ 1,181
May 14, 5 AM $ 0.673
+0.12%
$ 311,631 $ 1,300
May 14, 4 AM $ 0.67
+0.41%
$ 310,577 $ 1,593
May 14, 3 AM $ 0.669
+0.03%
$ 310,195 $ 1,774
May 14, 2 AM $ 0.671
-0.10%
$ 311,069 $ 1,941
May 14, 1 AM $ 0.671
-0.18%
$ 310,713 $ 2,053
May 14, 12 AM $ 0.672
+0.28%
$ 311,290 $ 2,060
May 13, 11 PM $ 0.669
+0.09%
$ 309,929 $ 2,054
May 13, 10 PM $ 0.668
-0.13%
$ 309,383 $ 2,052
May 13, 9 PM $ 0.668
-0.45%
$ 309,527 $ 2,699
May 13, 8 PM $ 0.671
+0.46%
$ 310,832 $ 2,773
May 13, 7 PM $ 0.669
-0.50%
$ 309,954 $ 2,748
May 13, 6 PM $ 0.672
-0.09%
$ 311,497 $ 2,785
May 13, 5 PM $ 0.672
+0.27%
$ 311,416 $ 3,951
May 13, 4 PM $ 0.669
-2.96%
$ 310,230 $ 4,524
May 13, 3 PM $ 0.692
-0.54%
$ 320,638 $ 4,445
May 13, 2 PM $ 0.695
-0.02%
$ 322,103 $ 4,348
May 13, 1 PM $ 0.696
-0.32%
$ 322,626 $ 4,760
May 13, 12 PM $ 0.696
-2.36%
$ 322,727 $ 5,243
May 13, 11 AM $ 0.714
-0.42%
$ 331,069 $ 4,968
May 13, 10 AM $ 0.717
-0.73%
$ 332,345 $ 5,663
May 13, 9 AM $ 0.721
+0.21%
$ 334,211 $ 5,575
May 13, 8 AM $ 0.72
+0.20%
$ 333,846 $ 5,486
May 13, 7 AM $ 0.72
+0.57%
$ 333,658 $ 5,342
May 13, 6 AM $ 0.717
+0.06%
$ 332,023 $ 5,330
May 13, 5 AM $ 0.72
-1.05%
$ 333,601 $ 5,182
May 13, 4 AM $ 0.725
-0.24%
$ 335,836 $ 4,908
May 13, 3 AM $ 0.726
+0.79%
$ 336,339 $ 4,762
May 13, 2 AM $ 0.72
-0.12%
$ 333,606 $ 6,743
May 13, 1 AM $ 0.721
+0.79%
$ 334,041 $ 6,838
May 13, 12 AM $ 0.716
+0.05%
$ 331,678 $ 6,863
May 12, 6 PM $ 0.663
+0.00%
$ 307,263 $ 17,712
May 12, 5 PM $ 0.662
+0.18%
$ 306,969 $ 17,805
May 12, 4 PM $ 0.663
+0.07%
$ 307,303 $ 17,659
May 12, 3 PM $ 0.661
-0.13%
$ 306,512 $ 17,953
May 12, 2 PM $ 0.666
+0.00%
$ 308,436 $ 18,191
May 12, 1 PM $ 0.632
+0.00%
$ 292,792 $ 17,694
May 12, 12 PM $ 0.633
+0.37%
$ 293,407 $ 17,811
May 12, 11 AM $ 0.63
-3.23%
$ 292,043 $ 17,967
May 12, 10 AM $ 0.652
-0.42%
$ 302,269 $ 17,388
May 12, 9 AM $ 0.655
-0.46%
$ 303,708 $ 17,505
May 12, 2 AM $ 0.758
+0.62%
$ 351,208 $ 16,528
May 12, 1 AM $ 0.75
-1.08%
$ 347,719 $ 16,642
May 12, 12 AM $ 0.721
+0.00%
$ 334,135 $ 16,214
May 11, 6 PM $ 0.644
+0.47%
$ 298,476 $ 14,867
May 11, 5 PM $ 0.625
+0.07%
$ 289,634 $ 14,635
May 11, 4 PM $ 0.626
-0.44%
$ 289,908 $ 14,345