SPY Historical Data

SPY Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 9 AM $ 0.495
-0.83%
$ 234,819 $ 39
Jun 16, 8 AM $ 0.496
+0.51%
$ 235,280 $ 39
Jun 16, 7 AM $ 0.493
-0.17%
$ 233,867 $ 39
Jun 16, 6 AM $ 0.493
+0.57%
$ 233,763 $ 39
Jun 16, 5 AM $ 0.49
+0.33%
$ 232,291 $ 39
Jun 16, 4 AM $ 0.489
-0.30%
$ 231,837 $ 38
Jun 16, 3 AM $ 0.49
+0.68%
$ 232,276 $ 39
Jun 16, 2 AM $ 0.487
-0.90%
$ 230,992 $ 39
Jun 16, 1 AM $ 0.493
-0.22%
$ 233,489 $ 39
Jun 16, 12 AM $ 0.496
+0.10%
$ 234,991 $ 39
Jun 15, 11 PM $ 0.494
-0.28%
$ 234,154 $ 39
Jun 15, 10 PM $ 0.498
-0.41%
$ 235,916 $ 39
Jun 15, 9 PM $ 0.5
-1.16%
$ 236,858 $ 624
Jun 15, 8 PM $ 0.509
+0.29%
$ 241,510 $ 631
Jun 15, 7 PM $ 0.51
-0.76%
$ 241,841 $ 2,123
Jun 15, 6 PM $ 0.512
+0.19%
$ 242,882 $ 2,115
Jun 15, 5 PM $ 0.511
-0.41%
$ 242,083 $ 2,110
Jun 15, 4 PM $ 0.512
+1.19%
$ 242,900 $ 2,129
Jun 15, 3 PM $ 0.504
+1.06%
$ 238,955 $ 2,170
Jun 15, 2 PM $ 0.498
+0.19%
$ 235,996 $ 2,117
Jun 15, 1 PM $ 0.498
+0.18%
$ 235,922 $ 2,109
Jun 15, 12 PM $ 0.497
+0.65%
$ 235,434 $ 2,109
Jun 15, 11 AM $ 0.489
+2.35%
$ 232,035 $ 2,134
Jun 15, 10 AM $ 0.476
+0.20%
$ 225,518 $ 2,138
Jun 15, 9 AM $ 0.473
-0.07%
$ 224,340 $ 2,123
Jun 15, 8 AM $ 0.474
-0.05%
$ 224,495 $ 2,117
Jun 15, 7 AM $ 0.474
-0.09%
$ 224,711 $ 2,100
Jun 15, 6 AM $ 0.474
-0.12%
$ 224,663 $ 2,103
Jun 15, 5 AM $ 0.474
-0.10%
$ 224,794 $ 2,103
Jun 15, 4 AM $ 0.474
-0.44%
$ 224,895 $ 2,104
Jun 15, 3 AM $ 0.476
+0.32%
$ 225,468 $ 2,112
Jun 15, 2 AM $ 0.475
+0.11%
$ 225,383 $ 2,119
Jun 15, 1 AM $ 0.474
-0.05%
$ 224,849 $ 2,123
Jun 15, 12 AM $ 0.474
-0.32%
$ 224,765 $ 2,127
Jun 14, 11 PM $ 0.473
+0.47%
$ 224,144 $ 2,132
Jun 14, 10 PM $ 0.471
-4.31%
$ 223,068 $ 2,128
Jun 14, 7 PM $ 0.432
+0.10%
$ 204,729 $ 41
Jun 14, 6 PM $ 0.431
+0.00%
$ 204,479 $ 41
Jun 14, 5 PM $ 0.432
+0.05%
$ 204,759 $ 29
Jun 14, 4 PM $ 0.433
+0.38%
$ 205,051 $ 22
Jun 14, 3 PM $ 0.431
+0.35%
$ 204,217 $ 27
Jun 14, 2 PM $ 0.429
-0.46%
$ 203,247 $ 27
Jun 14, 1 PM $ 0.431
-0.24%
$ 204,375 $ 27
Jun 14, 12 PM $ 0.433
-0.48%
$ 205,161 $ 28
Jun 14, 11 AM $ 0.435
+0.01%
$ 206,198 $ 439
Jun 14, 10 AM $ 0.436
-0.16%
$ 206,471 $ 439
Jun 14, 9 AM $ 0.436
+0.03%
$ 206,520 $ 440
Jun 14, 8 AM $ 0.436
+0.04%
$ 206,542 $ 461
Jun 14, 7 AM $ 0.435
-0.19%
$ 206,086 $ 461
Jun 14, 6 AM $ 0.437
+0.10%
$ 207,010 $ 461