SPY Historical Data

SPY Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20, 10 AM $ 0.493
-0.35%
$ 233,837 $ 118
Jun 20, 9 AM $ 0.494
+0.26%
$ 234,202 $ 119
Jun 20, 8 AM $ 0.493
-0.09%
$ 233,583 $ 118
Jun 20, 7 AM $ 0.493
-0.17%
$ 233,864 $ 119
Jun 20, 6 AM $ 0.494
+0.23%
$ 234,251 $ 119
Jun 20, 5 AM $ 0.494
+0.53%
$ 234,180 $ 119
Jun 20, 4 AM $ 0.491
+0.35%
$ 232,797 $ 127
Jun 20, 3 AM $ 0.49
+0.09%
$ 232,267 $ 127
Jun 20, 2 AM $ 0.49
-0.13%
$ 232,121 $ 127
Jun 20, 1 AM $ 0.49
+0.21%
$ 232,384 $ 124
Jun 20, 12 AM $ 0.489
+0.50%
$ 231,965 $ 121
Jun 19, 11 PM $ 0.488
+0.10%
$ 231,099 $ 121
Jun 19, 10 PM $ 0.487
+0.36%
$ 230,765 $ 121
Jun 19, 9 PM $ 0.485
+0.00%
$ 229,967 $ 120
Jun 19, 8 PM $ 0.484
-0.19%
$ 229,253 $ 115
Jun 19, 7 PM $ 0.483
-0.19%
$ 229,159 $ 115
Jun 19, 6 PM $ 0.484
+1.84%
$ 229,387 $ 122
Jun 19, 5 PM $ 0.476
+0.52%
$ 225,448 $ 113
Jun 19, 4 PM $ 0.475
-0.09%
$ 225,263 $ 113
Jun 19, 3 PM $ 0.475
-0.07%
$ 225,209 $ 113
Jun 19, 2 PM $ 0.477
-0.02%
$ 225,886 $ 114
Jun 19, 1 PM $ 0.474
+1.30%
$ 224,757 $ 114
Jun 19, 12 PM $ 0.466
-0.16%
$ 220,826 $ 19
Jun 19, 11 AM $ 0.467
+0.16%
$ 221,212 $ 20
Jun 19, 10 AM $ 0.464
-0.33%
$ 220,135 $ 20
Jun 19, 9 AM $ 0.466
-0.05%
$ 221,056 $ 20
Jun 19, 8 AM $ 0.468
+0.27%
$ 221,705 $ 44
Jun 19, 7 AM $ 0.466
-0.59%
$ 220,790 $ 44
Jun 19, 6 AM $ 0.468
-0.30%
$ 222,022 $ 44
Jun 19, 5 AM $ 0.468
-0.30%
$ 221,924 $ 44
Jun 19, 4 AM $ 0.466
-1.10%
$ 220,916 $ 40
Jun 19, 3 AM $ 0.471
-0.77%
$ 223,384 $ 40
Jun 19, 2 AM $ 0.474
-0.36%
$ 224,921 $ 40
Jun 19, 1 AM $ 0.475
-0.08%
$ 224,928 $ 41
Jun 19, 12 AM $ 0.475
+0.16%
$ 225,314 $ 44
Jun 18, 11 PM $ 0.474
-0.22%
$ 224,517 $ 44
Jun 18, 10 PM $ 0.475
+0.31%
$ 225,033 $ 51
Jun 18, 9 PM $ 0.473
-1.15%
$ 224,240 $ 80
Jun 18, 8 PM $ 0.479
+0.76%
$ 227,296 $ 81
Jun 18, 7 PM $ 0.475
+0.18%
$ 225,052 $ 80
Jun 18, 6 PM $ 0.474
-0.34%
$ 224,582 $ 87
Jun 18, 5 PM $ 0.476
-0.18%
$ 225,575 $ 87
Jun 18, 4 PM $ 0.476
+0.51%
$ 225,493 $ 545
Jun 18, 3 PM $ 0.477
-1.27%
$ 225,887 $ 1,186
Jun 18, 2 PM $ 0.485
+0.09%
$ 229,684 $ 2,394
Jun 18, 1 PM $ 0.483
-0.84%
$ 228,882 $ 2,765
Jun 18, 12 PM $ 0.486
+0.34%
$ 230,396 $ 3,421
Jun 18, 11 AM $ 0.485
-0.36%
$ 229,745 $ 4,295
Jun 18, 10 AM $ 0.486
-0.79%
$ 230,528 $ 4,684
Jun 18, 9 AM $ 0.491
+0.22%
$ 232,742 $ 5,334