SPY Historical Data

SPY Page 6
Download
Date Close Price change Market cap Trading volume
May 27, 7 PM $ 0.445
+0.46%
$ 206,283 $ 100
May 27, 6 PM $ 0.442
+0.00%
$ 204,715 $ 98
May 27, 5 PM $ 0.442
-0.61%
$ 205,032 $ 98
May 27, 4 PM $ 0.444
-0.51%
$ 205,812 $ 97
May 27, 3 PM $ 0.448
-0.10%
$ 207,530 $ 98
May 27, 2 PM $ 0.447
+0.09%
$ 206,977 $ 2
May 27, 1 PM $ 0.446
-0.90%
$ 206,586 $ 2
May 27, 12 PM $ 0.451
+0.49%
$ 208,896 $ 3
May 27, 11 AM $ 0.449
-0.01%
$ 208,002 $ 3
May 27, 10 AM $ 0.449
+0.09%
$ 208,074 $ 3
May 27, 9 AM $ 0.449
-0.21%
$ 208,188 $ 2
May 27, 8 AM $ 0.451
+0.36%
$ 208,892 $ 2
May 27, 7 AM $ 0.45
-0.23%
$ 208,340 $ 2
May 27, 6 AM $ 0.45
+0.23%
$ 208,608 $ 3
May 27, 5 AM $ 0.449
+0.03%
$ 208,082 $ 3
May 27, 4 AM $ 0.447
-0.28%
$ 207,022 $ 3
May 27, 3 AM $ 0.449
+0.07%
$ 208,067 $ 1
May 27, 2 AM $ 0.448
-0.24%
$ 207,777 $ 1
May 27, 1 AM $ 0.449
-1.39%
$ 208,175 $ 1
May 27, 12 AM $ 0.455
+0.03%
$ 210,697 $ 1
May 26, 11 PM $ 0.455
+0.04%
$ 210,819 $ 2
May 26, 10 PM $ 0.455
-0.15%
$ 210,891 $ 7
May 26, 9 PM $ 0.456
+0.01%
$ 211,376 $ 7
May 26, 8 PM $ 0.456
-0.06%
$ 211,250 $ 7
May 26, 7 PM $ 0.456
+0.00%
$ 211,162 $ 538
May 26, 6 PM $ 0.456
-0.05%
$ 211,397 $ 549
May 26, 5 PM $ 0.456
-0.66%
$ 211,102 $ 550
May 26, 4 PM $ 0.459
+0.04%
$ 212,814 $ 544
May 26, 3 PM $ 0.46
-0.57%
$ 213,195 $ 544
May 26, 2 PM $ 0.463
-0.25%
$ 214,346 $ 549
May 26, 1 PM $ 0.462
-0.32%
$ 213,944 $ 550
May 26, 12 PM $ 0.462
-0.08%
$ 214,088 $ 549
May 26, 11 AM $ 0.463
-0.31%
$ 214,320 $ 548
May 26, 10 AM $ 0.464
+1.20%
$ 215,113 $ 550
May 26, 9 AM $ 0.459
+0.05%
$ 212,545 $ 543
May 26, 8 AM $ 0.459
+0.05%
$ 212,659 $ 543
May 26, 7 AM $ 0.458
-0.61%
$ 212,377 $ 543
May 26, 6 AM $ 0.461
+0.08%
$ 213,651 $ 546
May 26, 5 AM $ 0.461
+0.21%
$ 213,656 $ 550
May 26, 4 AM $ 0.46
+0.44%
$ 213,189 $ 555
May 26, 3 AM $ 0.458
+0.12%
$ 212,108 $ 552
May 26, 2 AM $ 0.458
-0.09%
$ 212,025 $ 551
May 26, 1 AM $ 0.458
-0.13%
$ 212,018 $ 554
May 26, 12 AM $ 0.459
-0.49%
$ 212,914 $ 554
May 25, 11 PM $ 0.462
+0.01%
$ 213,980 $ 553
May 25, 10 PM $ 0.461
-0.38%
$ 213,727 $ 591
May 25, 9 PM $ 0.463
+0.00%
$ 214,585 $ 588
May 25, 8 PM $ 0.463
-3.62%
$ 214,483 $ 588
May 25, 7 PM $ 0.48
-0.33%
$ 222,296 $ 478
May 25, 6 PM $ 0.482
-0.05%
$ 223,250 $ 1,659