SPY Historical Data

SPY Page 11
Download
Date Close Price change Market cap Trading volume
May 17, 3 PM $ 0.548
+0.01%
$ 253,808 $ 14,398
May 17, 2 PM $ 0.547
-0.56%
$ 253,629 $ 14,037
May 17, 1 PM $ 0.565
-0.27%
$ 261,929 $ 13,383
May 17, 12 PM $ 0.567
+0.19%
$ 262,851 $ 12,524
May 17, 11 AM $ 0.566
+0.03%
$ 262,349 $ 12,257
May 17, 10 AM $ 0.567
+0.31%
$ 262,646 $ 11,655
May 17, 9 AM $ 0.564
+0.20%
$ 261,533 $ 11,052
May 17, 8 AM $ 0.563
-0.34%
$ 261,000 $ 10,490
May 17, 7 AM $ 0.565
+0.16%
$ 261,928 $ 9,845
May 17, 6 AM $ 0.564
+0.07%
$ 261,568 $ 9,862
May 17, 5 AM $ 0.565
+0.09%
$ 261,744 $ 13,044
May 17, 4 AM $ 0.564
+0.19%
$ 261,422 $ 12,616
May 17, 3 AM $ 0.563
+0.34%
$ 260,716 $ 12,045
May 17, 2 AM $ 0.562
+0.17%
$ 260,585 $ 11,589
May 17, 1 AM $ 0.562
-0.58%
$ 260,369 $ 11,110
May 17, 12 AM $ 0.566
+0.15%
$ 262,392 $ 10,648
May 16, 11 PM $ 0.565
-0.01%
$ 261,908 $ 10,174
May 16, 10 PM $ 0.565
-0.05%
$ 261,953 $ 9,731
May 16, 9 PM $ 0.565
-0.09%
$ 261,918 $ 9,692
May 16, 8 PM $ 0.567
+0.02%
$ 262,794 $ 9,746
May 16, 7 PM $ 0.567
-0.03%
$ 262,700 $ 9,670
May 16, 6 PM $ 0.566
-0.27%
$ 262,378 $ 9,534
May 16, 5 PM $ 0.568
-0.39%
$ 263,160 $ 9,619
May 16, 4 PM $ 0.57
+2.02%
$ 264,212 $ 9,397
May 16, 3 PM $ 0.562
-0.68%
$ 260,248 $ 9,056
May 16, 2 PM $ 0.566
-0.12%
$ 262,415 $ 8,649
May 16, 1 PM $ 0.568
+0.21%
$ 263,361 $ 8,547
May 16, 12 PM $ 0.581
+0.20%
$ 269,394 $ 8,388
May 16, 6 AM $ 0.679
+0.00%
$ 314,684 $ 2,670
May 16, 5 AM $ 0.679
+0.14%
$ 314,816 $ 2,600
May 16, 4 AM $ 0.678
-0.82%
$ 314,238 $ 2,381
May 16, 3 AM $ 0.684
-0.16%
$ 316,843 $ 2,146
May 16, 2 AM $ 0.683
-0.02%
$ 316,638 $ 1,891
May 16, 1 AM $ 0.682
-0.09%
$ 316,165 $ 1,731
May 16, 12 AM $ 0.685
+0.16%
$ 317,204 $ 1,581
May 15, 11 PM $ 0.683
+0.12%
$ 316,423 $ 1,437
May 15, 10 PM $ 0.682
-0.05%
$ 315,945 $ 1,284
May 15, 9 PM $ 0.682
+0.06%
$ 316,248 $ 1,153
May 15, 8 PM $ 0.685
-0.06%
$ 317,214 $ 1,015
May 15, 7 PM $ 0.684
-0.39%
$ 317,138 $ 1,025
May 15, 6 PM $ 0.688
+1.31%
$ 318,611 $ 1,099
May 15, 5 PM $ 0.678
+0.15%
$ 314,402 $ 965
May 15, 4 PM $ 0.677
+0.70%
$ 313,727 $ 1,101
May 15, 3 PM $ 0.672
-0.41%
$ 311,204 $ 1,161
May 15, 2 PM $ 0.675
+0.57%
$ 313,014 $ 1,258
May 15, 1 PM $ 0.675
-1.07%
$ 312,952 $ 1,319
May 15, 12 PM $ 0.684
-0.36%
$ 316,871 $ 1,340
May 15, 11 AM $ 0.687
-0.38%
$ 318,536 $ 1,348
May 15, 10 AM $ 0.686
+0.18%
$ 317,710 $ 1,383
May 15, 9 AM $ 0.686
-0.20%
$ 317,804 $ 1,372