SPY Historical Data

SPY Page 5
Download
Date Close Price change Market cap Trading volume
May 29, 8 PM $ 0.438
+0.20%
$ 207,627 $ 69
May 29, 7 PM $ 0.438
+0.21%
$ 202,736 $ 48
May 29, 6 PM $ 0.439
+0.14%
$ 203,428 $ 48
May 29, 5 PM $ 0.438
-0.02%
$ 203,150 $ 54
May 29, 4 PM $ 0.439
+0.55%
$ 203,511 $ 9
May 29, 3 PM $ 0.44
+2.10%
$ 204,037 $ 10
May 29, 2 PM $ 0.429
-0.33%
$ 198,867 $ 10
May 29, 1 PM $ 0.43
-0.29%
$ 199,270 $ 10
May 29, 12 PM $ 0.431
-1.02%
$ 199,784 $ 10
May 29, 11 AM $ 0.436
-0.51%
$ 202,226 $ 10
May 29, 10 AM $ 0.439
-0.35%
$ 203,217 $ 15
May 29, 9 AM $ 0.441
+0.48%
$ 204,396 $ 17
May 29, 8 AM $ 0.439
+0.57%
$ 203,630 $ 17
May 29, 7 AM $ 0.436
-0.30%
$ 202,126 $ 17
May 29, 6 AM $ 0.437
+0.14%
$ 202,679 $ 17
May 29, 5 AM $ 0.436
+0.04%
$ 201,814 $ 27
May 29, 4 AM $ 0.435
-0.29%
$ 201,685 $ 26
May 29, 3 AM $ 0.437
+0.53%
$ 202,611 $ 26
May 29, 2 AM $ 0.437
+0.05%
$ 202,528 $ 40
May 29, 1 AM $ 0.436
-0.46%
$ 202,261 $ 42
May 29, 12 AM $ 0.439
+0.09%
$ 203,424 $ 45
May 28, 11 PM $ 0.439
+0.01%
$ 203,206 $ 45
May 28, 10 PM $ 0.438
-0.59%
$ 202,914 $ 64
May 28, 9 PM $ 0.441
-0.03%
$ 204,285 $ 65
May 28, 8 PM $ 0.441
+0.35%
$ 204,380 $ 100
May 28, 7 PM $ 0.441
-1.08%
$ 204,168 $ 99
May 28, 6 PM $ 0.444
+0.57%
$ 205,925 $ 102
May 28, 5 PM $ 0.443
+0.06%
$ 205,162 $ 101
May 28, 4 PM $ 0.44
+0.63%
$ 203,968 $ 96
May 28, 3 PM $ 0.436
+0.30%
$ 201,962 $ 95
May 28, 2 PM $ 0.435
+0.50%
$ 201,492 $ 191
May 28, 1 PM $ 0.431
-0.15%
$ 199,757 $ 190
May 28, 12 PM $ 0.43
+0.06%
$ 199,245 $ 189
May 28, 11 AM $ 0.429
-0.26%
$ 198,969 $ 188
May 28, 10 AM $ 0.431
-0.02%
$ 199,946 $ 187
May 28, 9 AM $ 0.431
+0.21%
$ 199,773 $ 183
May 28, 8 AM $ 0.43
-0.12%
$ 199,251 $ 182
May 28, 7 AM $ 0.431
+0.24%
$ 199,678 $ 182
May 28, 6 AM $ 0.428
-0.25%
$ 198,351 $ 182
May 28, 5 AM $ 0.429
+0.09%
$ 198,735 $ 170
May 28, 4 AM $ 0.428
+0.28%
$ 198,317 $ 170
May 28, 3 AM $ 0.429
-1.42%
$ 198,825 $ 170
May 28, 2 AM $ 0.436
+0.07%
$ 202,039 $ 174
May 28, 1 AM $ 0.435
-0.52%
$ 201,692 $ 159
May 28, 12 AM $ 0.438
+0.20%
$ 203,104 $ 156
May 27, 11 PM $ 0.437
-0.78%
$ 202,370 $ 156
May 27, 10 PM $ 0.441
+0.12%
$ 204,350 $ 134
May 27, 9 PM $ 0.443
-0.69%
$ 205,247 $ 134
May 27, 8 PM $ 0.445
+0.21%
$ 206,427 $ 135
May 27, 7 PM $ 0.445
+0.46%
$ 206,283 $ 100