SPY Historical Data

SPY Page 6
Download
Date Close Price change Market cap Trading volume
Jun 18, 10 AM $ 0.486
-0.79%
$ 230,528 $ 4,684
Jun 18, 9 AM $ 0.491
+0.22%
$ 232,742 $ 5,334
Jun 18, 8 AM $ 0.491
+0.11%
$ 232,564 $ 5,898
Jun 18, 7 AM $ 0.49
+0.78%
$ 232,497 $ 6,871
Jun 18, 6 AM $ 0.486
+0.13%
$ 230,182 $ 7,454
Jun 18, 5 AM $ 0.485
-0.21%
$ 229,892 $ 7,811
Jun 18, 4 AM $ 0.486
-0.33%
$ 230,536 $ 8,688
Jun 18, 3 AM $ 0.49
-0.85%
$ 232,363 $ 9,401
Jun 18, 2 AM $ 0.495
+0.27%
$ 234,472 $ 10,043
Jun 18, 1 AM $ 0.494
+0.18%
$ 234,360 $ 10,448
Jun 18, 12 AM $ 0.494
+0.15%
$ 234,046 $ 11,359
Jun 17, 11 PM $ 0.493
-0.08%
$ 233,511 $ 11,717
Jun 17, 10 PM $ 0.493
+0.90%
$ 233,643 $ 12,352
Jun 17, 9 PM $ 0.49
-0.06%
$ 232,472 $ 13,294
Jun 17, 8 PM $ 0.491
+0.58%
$ 232,867 $ 13,848
Jun 17, 7 PM $ 0.489
-2.94%
$ 231,851 $ 14,321
Jun 17, 6 PM $ 0.502
-0.32%
$ 237,815 $ 15,147
Jun 17, 5 PM $ 0.502
-0.01%
$ 237,932 $ 15,479
Jun 17, 4 PM $ 0.504
+0.61%
$ 238,929 $ 15,590
Jun 17, 3 PM $ 0.499
+0.79%
$ 236,597 $ 15,568
Jun 17, 2 PM $ 0.483
-0.82%
$ 228,889 $ 15,022
Jun 17, 1 PM $ 0.487
+0.58%
$ 230,703 $ 14,178
Jun 17, 12 PM $ 0.483
-0.04%
$ 228,771 $ 13,465
Jun 17, 11 AM $ 0.482
-0.32%
$ 228,531 $ 12,916
Jun 17, 10 AM $ 0.484
+0.00%
$ 229,294 $ 12,196
Jun 17, 9 AM $ 0.484
+0.12%
$ 229,642 $ 11,562
Jun 17, 8 AM $ 0.485
-0.62%
$ 230,002 $ 10,928
Jun 17, 7 AM $ 0.489
-0.17%
$ 231,821 $ 10,308
Jun 17, 6 AM $ 0.49
-0.45%
$ 232,190 $ 9,714
Jun 17, 5 AM $ 0.493
+0.20%
$ 233,682 $ 9,034
Jun 17, 4 AM $ 0.489
+0.28%
$ 232,019 $ 8,399
Jun 17, 3 AM $ 0.488
-0.22%
$ 231,320 $ 7,699
Jun 17, 2 AM $ 0.488
-0.35%
$ 231,250 $ 7,012
Jun 17, 1 AM $ 0.486
-0.29%
$ 230,370 $ 6,413
Jun 17, 12 AM $ 0.488
-0.04%
$ 231,124 $ 5,799
Jun 16, 11 PM $ 0.489
-0.09%
$ 231,804 $ 5,116
Jun 16, 10 PM $ 0.49
+0.17%
$ 232,140 $ 4,490
Jun 16, 9 PM $ 0.489
-0.36%
$ 231,571 $ 3,844
Jun 16, 8 PM $ 0.489
+0.00%
$ 232,003 $ 3,201
Jun 16, 7 PM $ 0.49
-0.53%
$ 232,177 $ 2,544
Jun 16, 6 PM $ 0.491
+0.47%
$ 232,935 $ 1,891
Jun 16, 5 PM $ 0.486
-0.03%
$ 230,404 $ 1,447
Jun 16, 4 PM $ 0.486
+0.16%
$ 230,177 $ 806
Jun 16, 3 PM $ 0.485
+0.32%
$ 230,080 $ 159
Jun 16, 2 PM $ 0.484
-1.36%
$ 229,497 $ 38
Jun 16, 1 PM $ 0.492
-1.00%
$ 233,305 $ 37
Jun 16, 12 PM $ 0.5
+1.03%
$ 236,864 $ 38
Jun 16, 11 AM $ 0.494
-0.38%
$ 234,201 $ 38
Jun 16, 10 AM $ 0.496
+0.12%
$ 235,329 $ 39
Jun 16, 9 AM $ 0.495
-0.83%
$ 234,819 $ 39