SPY Historical Data

SPY Page 13
Download
Date Close Price change Market cap Trading volume
May 13, 9 AM $ 0.721
+0.21%
$ 334,211 $ 5,575
May 13, 8 AM $ 0.72
+0.20%
$ 333,846 $ 5,486
May 13, 7 AM $ 0.72
+0.57%
$ 333,658 $ 5,342
May 13, 6 AM $ 0.717
+0.06%
$ 332,023 $ 5,330
May 13, 5 AM $ 0.72
-1.05%
$ 333,601 $ 5,182
May 13, 4 AM $ 0.725
-0.24%
$ 335,836 $ 4,908
May 13, 3 AM $ 0.726
+0.79%
$ 336,339 $ 4,762
May 13, 2 AM $ 0.72
-0.12%
$ 333,606 $ 6,743
May 13, 1 AM $ 0.721
+0.79%
$ 334,041 $ 6,838
May 13, 12 AM $ 0.716
+0.05%
$ 331,678 $ 6,863
May 12, 6 PM $ 0.663
+0.00%
$ 307,263 $ 17,712
May 12, 5 PM $ 0.662
+0.18%
$ 306,969 $ 17,805
May 12, 4 PM $ 0.663
+0.07%
$ 307,303 $ 17,659
May 12, 3 PM $ 0.661
-0.13%
$ 306,512 $ 17,953
May 12, 2 PM $ 0.666
+0.00%
$ 308,436 $ 18,191
May 12, 1 PM $ 0.632
+0.00%
$ 292,792 $ 17,694
May 12, 12 PM $ 0.633
+0.37%
$ 293,407 $ 17,811
May 12, 11 AM $ 0.63
-3.23%
$ 292,043 $ 17,967
May 12, 10 AM $ 0.652
-0.42%
$ 302,269 $ 17,388
May 12, 9 AM $ 0.655
-0.46%
$ 303,708 $ 17,505
May 12, 2 AM $ 0.758
+0.62%
$ 351,208 $ 16,528
May 12, 1 AM $ 0.75
-1.08%
$ 347,719 $ 16,642
May 12, 12 AM $ 0.721
+0.00%
$ 334,135 $ 16,214
May 11, 6 PM $ 0.644
+0.47%
$ 298,476 $ 14,867
May 11, 5 PM $ 0.625
+0.07%
$ 289,634 $ 14,635
May 11, 4 PM $ 0.626
-0.44%
$ 289,908 $ 14,345
May 11, 3 PM $ 0.628
+1.11%
$ 291,075 $ 14,458
May 11, 2 PM $ 0.622
+0.42%
$ 288,092 $ 14,388
May 11, 1 PM $ 0.618
-0.16%
$ 286,475 $ 14,346
May 11, 12 PM $ 0.621
+0.20%
$ 287,953 $ 14,361
May 11, 11 AM $ 0.62
+0.23%
$ 287,269 $ 14,279
May 11, 10 AM $ 0.618
-0.02%
$ 286,491 $ 14,347
May 11, 9 AM $ 0.616
+0.04%
$ 285,664 $ 14,415
May 11, 8 AM $ 0.615
-0.25%
$ 285,161 $ 14,390
May 11, 7 AM $ 0.617
-0.23%
$ 285,685 $ 14,485
May 11, 6 AM $ 0.619
+0.01%
$ 286,865 $ 14,581
May 11, 5 AM $ 0.619
+0.30%
$ 286,660 $ 14,671
May 11, 4 AM $ 0.617
+0.06%
$ 285,750 $ 14,677
May 11, 3 AM $ 0.614
-0.59%
$ 284,724 $ 14,803
May 11, 2 AM $ 0.615
-0.01%
$ 285,165 $ 14,984
May 10, 8 PM $ 0.785
+0.00%
$ 363,867 $ 6,207
May 10, 7 PM $ 0.788
+0.17%
$ 365,222 $ 6,255
May 10, 6 PM $ 0.79
-2.09%
$ 366,070 $ 6,251
May 10, 5 PM $ 0.799
+0.87%
$ 370,427 $ 6,052
May 10, 4 PM $ 0.794
+4.96%
$ 368,125 $ 5,994
May 10, 3 PM $ 0.755
+0.41%
$ 350,021 $ 5,972
May 10, 2 PM $ 0.752
+0.04%
$ 348,623 $ 6,099
May 10, 1 PM $ 0.753
+0.65%
$ 348,910 $ 6,031
May 10, 12 PM $ 0.748
+0.03%
$ 346,557 $ 6,058
May 10, 11 AM $ 0.748
-0.32%
$ 346,448 $ 6,061