SPY Historical Data

SPY Page 10
Download
Date Close Price change Market cap Trading volume
May 19, 4 PM $ 0.469
+0.08%
$ 217,354 $ 16,308
May 19, 3 PM $ 0.47
+0.44%
$ 217,600 $ 16,657
May 19, 2 PM $ 0.469
-2.21%
$ 217,192 $ 17,227
May 19, 1 PM $ 0.479
-0.56%
$ 221,892 $ 17,468
May 19, 12 PM $ 0.482
+0.29%
$ 223,141 $ 16,842
May 19, 11 AM $ 0.48
-0.29%
$ 222,445 $ 16,967
May 19, 10 AM $ 0.481
-0.16%
$ 223,057 $ 16,957
May 19, 9 AM $ 0.482
-0.59%
$ 223,293 $ 17,108
May 19, 8 AM $ 0.484
-0.36%
$ 224,378 $ 16,980
May 19, 7 AM $ 0.486
+0.21%
$ 225,040 $ 16,962
May 19, 6 AM $ 0.485
-0.03%
$ 224,888 $ 17,037
May 19, 5 AM $ 0.485
-0.03%
$ 224,819 $ 16,875
May 19, 4 AM $ 0.485
+0.08%
$ 224,653 $ 16,908
May 19, 3 AM $ 0.484
+0.23%
$ 224,395 $ 16,928
May 19, 2 AM $ 0.484
-0.17%
$ 224,430 $ 16,931
May 19, 1 AM $ 0.486
-0.33%
$ 225,317 $ 17,002
May 19, 12 AM $ 0.487
+0.22%
$ 225,516 $ 16,730
May 18, 11 PM $ 0.486
+0.16%
$ 225,375 $ 16,829
May 18, 10 PM $ 0.486
-0.18%
$ 225,316 $ 16,826
May 18, 9 PM $ 0.487
+0.42%
$ 225,501 $ 17,483
May 18, 8 PM $ 0.485
-0.09%
$ 224,810 $ 17,448
May 18, 7 PM $ 0.484
+1.33%
$ 224,423 $ 17,430
May 18, 6 PM $ 0.478
-0.84%
$ 221,381 $ 17,525
May 18, 5 PM $ 0.482
-0.16%
$ 223,146 $ 17,579
May 18, 4 PM $ 0.481
+0.61%
$ 222,805 $ 17,589
May 18, 3 PM $ 0.476
-0.27%
$ 220,739 $ 17,630
May 18, 2 PM $ 0.478
-0.72%
$ 221,400 $ 17,567
May 18, 1 PM $ 0.48
-1.14%
$ 222,289 $ 17,695
May 18, 12 PM $ 0.485
+0.65%
$ 224,918 $ 18,611
May 18, 11 AM $ 0.482
+0.88%
$ 223,449 $ 18,557
May 18, 10 AM $ 0.478
-1.11%
$ 221,677 $ 18,619
May 18, 9 AM $ 0.485
-0.03%
$ 224,635 $ 18,628
May 18, 8 AM $ 0.484
-0.16%
$ 224,131 $ 18,763
May 18, 7 AM $ 0.485
-0.06%
$ 224,526 $ 18,865
May 18, 6 AM $ 0.484
-0.30%
$ 224,219 $ 18,559
May 18, 5 AM $ 0.486
-0.25%
$ 225,420 $ 18,743
May 18, 4 AM $ 0.487
+0.14%
$ 225,727 $ 18,839
May 18, 3 AM $ 0.486
+0.57%
$ 225,321 $ 18,759
May 18, 2 AM $ 0.484
+0.24%
$ 224,429 $ 18,716
May 18, 1 AM $ 0.484
-0.25%
$ 224,047 $ 18,702
May 18, 12 AM $ 0.484
-1.88%
$ 224,207 $ 19,070
May 17, 11 PM $ 0.492
-0.52%
$ 228,057 $ 18,824
May 17, 10 PM $ 0.551
-0.61%
$ 255,143 $ 18,027
May 17, 9 PM $ 0.554
+0.47%
$ 256,933 $ 17,758
May 17, 8 PM $ 0.551
-0.18%
$ 255,547 $ 17,069
May 17, 7 PM $ 0.551
+0.37%
$ 255,417 $ 16,499
May 17, 6 PM $ 0.549
+0.14%
$ 254,195 $ 15,928
May 17, 5 PM $ 0.547
-0.12%
$ 253,518 $ 15,323
May 17, 4 PM $ 0.549
+0.22%
$ 254,414 $ 14,765
May 17, 3 PM $ 0.548
+0.01%
$ 253,808 $ 14,398