SPY Historical Data

SPY Page 12
Download
Date Close Price change Market cap Trading volume
May 15, 9 AM $ 0.686
-0.20%
$ 317,804 $ 1,372
May 15, 8 AM $ 0.686
-0.11%
$ 318,110 $ 1,405
May 15, 7 AM $ 0.687
-0.04%
$ 318,259 $ 1,405
May 15, 6 AM $ 0.686
+0.32%
$ 317,943 $ 1,405
May 15, 5 AM $ 0.681
-1.36%
$ 315,610 $ 1,400
May 15, 4 AM $ 0.693
-0.52%
$ 320,977 $ 1,424
May 15, 3 AM $ 0.695
-0.88%
$ 322,025 $ 1,436
May 15, 2 AM $ 0.697
-0.31%
$ 322,862 $ 1,428
May 15, 1 AM $ 0.703
-0.05%
$ 325,741 $ 1,330
May 15, 12 AM $ 0.703
+0.68%
$ 325,845 $ 1,239
May 14, 11 PM $ 0.702
-0.49%
$ 325,334 $ 1,138
May 14, 10 PM $ 0.708
+0.42%
$ 327,996 $ 1,035
May 14, 9 PM $ 0.706
-0.43%
$ 327,115 $ 974
May 14, 8 PM $ 0.705
-1.10%
$ 326,713 $ 878
May 14, 7 PM $ 0.715
-1.15%
$ 331,360 $ 797
May 14, 6 PM $ 0.718
+2.14%
$ 332,648 $ 694
May 14, 5 PM $ 0.698
+0.98%
$ 323,647 $ 598
May 14, 4 PM $ 0.693
+0.01%
$ 320,903 $ 498
May 14, 3 PM $ 0.689
-0.37%
$ 319,337 $ 425
May 14, 2 PM $ 0.688
+1.39%
$ 318,744 $ 423
May 14, 1 PM $ 0.68
-0.08%
$ 315,203 $ 414
May 14, 12 PM $ 0.681
+0.97%
$ 315,334 $ 681
May 14, 11 AM $ 0.674
-0.18%
$ 312,335 $ 732
May 14, 10 AM $ 0.671
+0.20%
$ 311,066 $ 835
May 14, 9 AM $ 0.67
-0.36%
$ 310,548 $ 903
May 14, 8 AM $ 0.673
+0.12%
$ 311,983 $ 1,078
May 14, 7 AM $ 0.673
+0.05%
$ 312,008 $ 1,181
May 14, 6 AM $ 0.672
-0.37%
$ 311,276 $ 1,181
May 14, 5 AM $ 0.673
+0.12%
$ 311,631 $ 1,300
May 14, 4 AM $ 0.67
+0.41%
$ 310,577 $ 1,593
May 14, 3 AM $ 0.669
+0.03%
$ 310,195 $ 1,774
May 14, 2 AM $ 0.671
-0.10%
$ 311,069 $ 1,941
May 14, 1 AM $ 0.671
-0.18%
$ 310,713 $ 2,053
May 14, 12 AM $ 0.672
+0.28%
$ 311,290 $ 2,060
May 13, 11 PM $ 0.669
+0.09%
$ 309,929 $ 2,054
May 13, 10 PM $ 0.668
-0.13%
$ 309,383 $ 2,052
May 13, 9 PM $ 0.668
-0.45%
$ 309,527 $ 2,699
May 13, 8 PM $ 0.671
+0.46%
$ 310,832 $ 2,773
May 13, 7 PM $ 0.669
-0.50%
$ 309,954 $ 2,748
May 13, 6 PM $ 0.672
-0.09%
$ 311,497 $ 2,785
May 13, 5 PM $ 0.672
+0.27%
$ 311,416 $ 3,951
May 13, 4 PM $ 0.669
-2.96%
$ 310,230 $ 4,524
May 13, 3 PM $ 0.692
-0.54%
$ 320,638 $ 4,445
May 13, 2 PM $ 0.695
-0.02%
$ 322,103 $ 4,348
May 13, 1 PM $ 0.696
-0.32%
$ 322,626 $ 4,760
May 13, 12 PM $ 0.696
-2.36%
$ 322,727 $ 5,243
May 13, 11 AM $ 0.714
-0.42%
$ 331,069 $ 4,968
May 13, 10 AM $ 0.717
-0.73%
$ 332,345 $ 5,663
May 13, 9 AM $ 0.721
+0.21%
$ 334,211 $ 5,575
May 13, 8 AM $ 0.72
+0.20%
$ 333,846 $ 5,486