SPY Historical Data

SPY Page 4
Download
Date Close Price change Market cap Trading volume
May 31, 10 PM $ 0.448
+0.21%
$ 212,357 $ 177
May 31, 9 PM $ 0.447
+0.49%
$ 211,836 $ 176
May 31, 8 PM $ 0.444
+0.23%
$ 210,650 $ 162
May 31, 7 PM $ 0.443
-0.21%
$ 209,836 $ 162
May 31, 6 PM $ 0.444
-0.24%
$ 210,489 $ 162
May 31, 5 PM $ 0.453
+0.31%
$ 214,843 $ 162
May 31, 4 PM $ 0.452
-0.29%
$ 214,060 $ 161
May 31, 3 PM $ 0.44
+0.28%
$ 208,673 $ 161
May 31, 2 PM $ 0.44
-0.93%
$ 208,396 $ 28
May 31, 1 PM $ 0.445
+0.24%
$ 210,799 $ 12
May 31, 12 PM $ 0.444
-0.01%
$ 210,321 $ 1
May 31, 11 AM $ 0.443
+0.39%
$ 210,136 $ 1
May 31, 10 AM $ 0.442
-0.33%
$ 209,318 $ 1
May 31, 9 AM $ 0.444
+0.25%
$ 210,337 $ 1
May 31, 8 AM $ 0.442
+0.17%
$ 209,672 $ 1
May 31, 7 AM $ 0.442
-0.37%
$ 209,361 $ 1
May 31, 6 AM $ 0.444
-0.18%
$ 210,266 $ 15
May 31, 5 AM $ 0.445
-0.13%
$ 210,779 $ 15
May 31, 4 AM $ 0.445
+0.10%
$ 210,975 $ 15
May 31, 3 AM $ 0.444
+0.13%
$ 210,534 $ 17
May 31, 2 AM $ 0.443
-0.22%
$ 209,940 $ 20
May 31, 1 AM $ 0.444
+0.23%
$ 210,516 $ 20
May 31, 12 AM $ 0.443
-0.09%
$ 209,932 $ 20
May 30, 11 PM $ 0.443
-0.33%
$ 210,026 $ 21
May 30, 10 PM $ 0.444
-0.73%
$ 210,517 $ 23
May 30, 9 PM $ 0.448
+0.26%
$ 212,169 $ 26
May 30, 8 PM $ 0.446
-0.03%
$ 211,653 $ 55
May 30, 7 PM $ 0.447
-0.23%
$ 211,737 $ 55
May 30, 6 PM $ 0.448
-0.07%
$ 212,190 $ 55
May 30, 5 PM $ 0.446
-0.06%
$ 211,515 $ 74
May 30, 4 PM $ 0.447
+0.37%
$ 211,660 $ 102
May 30, 3 PM $ 0.444
-0.02%
$ 210,669 $ 101
May 30, 2 PM $ 0.445
+0.40%
$ 211,176 $ 101
May 30, 1 PM $ 0.443
-0.04%
$ 210,050 $ 101
May 30, 12 PM $ 0.444
+0.05%
$ 210,433 $ 101
May 30, 11 AM $ 0.444
-0.01%
$ 210,575 $ 101
May 30, 10 AM $ 0.444
-0.36%
$ 210,464 $ 101
May 30, 9 AM $ 0.445
+0.14%
$ 210,964 $ 101
May 30, 8 AM $ 0.444
-0.05%
$ 210,612 $ 101
May 30, 7 AM $ 0.444
-0.16%
$ 210,636 $ 101
May 30, 6 AM $ 0.446
-0.06%
$ 211,233 $ 88
May 30, 5 AM $ 0.445
+0.17%
$ 210,970 $ 88
May 30, 4 AM $ 0.443
-0.90%
$ 210,112 $ 88
May 30, 3 AM $ 0.447
-0.35%
$ 211,950 $ 88
May 30, 2 AM $ 0.448
+0.08%
$ 212,525 $ 86
May 30, 1 AM $ 0.45
+1.45%
$ 213,211 $ 85
May 30, 12 AM $ 0.44
+0.25%
$ 208,636 $ 84
May 29, 11 PM $ 0.437
+0.36%
$ 207,192 $ 81
May 29, 10 PM $ 0.435
+0.15%
$ 206,390 $ 80
May 29, 9 PM $ 0.436
-0.09%
$ 206,592 $ 78