SPY Historical Data

SPY Page 3
Download
Date Close Price change Market cap Trading volume
Jun 24, 10 PM $ 0.416
-0.10%
$ 197,287 $ 1,131
Jun 24, 9 PM $ 0.417
+0.12%
$ 197,483 $ 1,131
Jun 24, 8 PM $ 0.415
+1.38%
$ 196,739 $ 2,787
Jun 24, 7 PM $ 0.409
-0.33%
$ 193,965 $ 2,742
Jun 24, 6 PM $ 0.412
-3.09%
$ 195,406 $ 2,730
Jun 24, 5 PM $ 0.429
-0.30%
$ 203,251 $ 2,295
Jun 24, 4 PM $ 0.444
+0.32%
$ 210,297 $ 2,231
Jun 24, 3 PM $ 0.444
-4.26%
$ 210,570 $ 1,957
Jun 24, 2 PM $ 0.465
-0.14%
$ 220,585 $ 1,625
Jun 24, 1 PM $ 0.462
-0.77%
$ 218,962 $ 1,639
Jun 24, 12 PM $ 0.467
-0.31%
$ 221,275 $ 1,622
Jun 24, 11 AM $ 0.464
+0.08%
$ 220,181 $ 1,632
Jun 24, 10 AM $ 0.464
-1.14%
$ 219,881 $ 1,617
Jun 24, 9 AM $ 0.469
-0.54%
$ 222,124 $ 1,643
Jun 24, 8 AM $ 0.471
+0.34%
$ 223,441 $ 1,650
Jun 24, 7 AM $ 0.47
-0.41%
$ 222,737 $ 1,639
Jun 24, 6 AM $ 0.472
-0.11%
$ 223,853 $ 1,646
Jun 24, 5 AM $ 0.473
+0.23%
$ 224,244 $ 1,666
Jun 24, 4 AM $ 0.471
-0.37%
$ 223,309 $ 1,661
Jun 24, 3 AM $ 0.473
+0.42%
$ 224,402 $ 1,664
Jun 23, 9 PM $ 0.424
+0.00%
$ 200,880 $ 71
Jun 23, 8 PM $ 0.424
+0.07%
$ 200,911 $ 71
Jun 23, 7 PM $ 0.422
+0.26%
$ 200,251 $ 72
Jun 23, 6 PM $ 0.421
-0.02%
$ 199,642 $ 1,330
Jun 23, 5 PM $ 0.423
+0.12%
$ 200,322 $ 1,330
Jun 23, 4 PM $ 0.422
+0.43%
$ 200,065 $ 1,352
Jun 23, 3 PM $ 0.421
-0.49%
$ 199,397 $ 1,430
Jun 23, 2 PM $ 0.423
+0.30%
$ 200,670 $ 1,439
Jun 23, 1 PM $ 0.422
+0.07%
$ 200,107 $ 1,829
Jun 23, 12 PM $ 0.423
-0.98%
$ 200,387 $ 2,364
Jun 23, 11 AM $ 0.427
+0.60%
$ 202,451 $ 2,986
Jun 23, 10 AM $ 0.425
-0.20%
$ 201,269 $ 3,284
Jun 23, 9 AM $ 0.425
+0.24%
$ 201,381 $ 3,349
Jun 23, 8 AM $ 0.424
-1.09%
$ 201,167 $ 3,306
Jun 23, 7 AM $ 0.429
+0.03%
$ 203,449 $ 3,347
Jun 23, 6 AM $ 0.429
-0.08%
$ 203,349 $ 3,348
Jun 23, 5 AM $ 0.429
-0.26%
$ 203,363 $ 3,332
Jun 23, 4 AM $ 0.432
-0.35%
$ 204,930 $ 3,276
Jun 23, 3 AM $ 0.434
-0.23%
$ 205,604 $ 3,304
Jun 23, 2 AM $ 0.434
+0.07%
$ 205,728 $ 3,311
Jun 22, 7 PM $ 0.483
-0.18%
$ 228,808 $ 2,029
Jun 22, 6 PM $ 0.486
+0.01%
$ 230,434 $ 2,017
Jun 22, 5 PM $ 0.484
-0.33%
$ 229,370 $ 2,027
Jun 22, 4 PM $ 0.487
+0.54%
$ 231,037 $ 2,016
Jun 22, 3 PM $ 0.487
+0.33%
$ 230,960 $ 1,908
Jun 22, 2 PM $ 0.486
-1.52%
$ 230,217 $ 1,911
Jun 22, 1 PM $ 0.492
+0.18%
$ 233,269 $ 1,791
Jun 22, 12 PM $ 0.489
+0.20%
$ 231,848 $ 1,251
Jun 22, 11 AM $ 0.488
+0.80%
$ 231,150 $ 658
Jun 22, 10 AM $ 0.484
+0.18%
$ 229,557 $ 90