SPY Historical Data

SPY Page 7
Download
Date Close Price change Market cap Trading volume
May 25, 6 PM $ 0.482
-0.05%
$ 223,250 $ 1,659
May 25, 5 PM $ 0.482
-0.01%
$ 223,519 $ 2,375
May 25, 4 PM $ 0.481
+0.03%
$ 223,074 $ 3,106
May 25, 3 PM $ 0.482
-0.05%
$ 223,185 $ 3,829
May 25, 2 PM $ 0.481
+0.09%
$ 222,942 $ 4,547
May 25, 1 PM $ 0.48
-0.14%
$ 222,486 $ 5,273
May 25, 12 PM $ 0.481
-0.01%
$ 222,709 $ 6,011
May 25, 11 AM $ 0.481
-0.03%
$ 223,107 $ 6,727
May 25, 10 AM $ 0.481
-0.07%
$ 223,034 $ 7,471
May 25, 9 AM $ 0.482
+0.13%
$ 223,279 $ 8,195
May 25, 8 AM $ 0.483
+0.62%
$ 223,617 $ 8,911
May 25, 7 AM $ 0.479
-0.38%
$ 221,990 $ 9,312
May 25, 6 AM $ 0.481
-0.03%
$ 222,869 $ 10,072
May 25, 5 AM $ 0.481
+0.34%
$ 222,998 $ 10,512
May 25, 4 AM $ 0.478
+0.16%
$ 221,323 $ 11,603
May 25, 3 AM $ 0.476
-0.26%
$ 220,640 $ 13,537
May 25, 2 AM $ 0.477
-0.15%
$ 221,217 $ 13,969
May 25, 1 AM $ 0.481
+0.08%
$ 222,732 $ 14,570
May 25, 12 AM $ 0.481
-0.12%
$ 222,781 $ 15,619
May 24, 11 PM $ 0.481
-0.24%
$ 222,892 $ 16,054
May 24, 10 PM $ 0.481
+0.66%
$ 223,086 $ 17,135
May 24, 9 PM $ 0.478
-0.48%
$ 221,600 $ 17,668
May 24, 8 PM $ 0.481
-0.33%
$ 222,733 $ 18,231
May 24, 7 PM $ 0.482
-1.40%
$ 223,309 $ 18,484
May 24, 6 PM $ 0.489
-0.23%
$ 226,686 $ 18,315
May 24, 5 PM $ 0.491
+0.21%
$ 227,674 $ 18,382
May 24, 4 PM $ 0.49
+0.05%
$ 227,024 $ 18,319
May 24, 3 PM $ 0.49
+0.01%
$ 227,173 $ 17,992
May 24, 2 PM $ 0.49
-0.67%
$ 227,022 $ 18,008
May 24, 1 PM $ 0.494
-0.15%
$ 228,984 $ 17,791
May 24, 12 PM $ 0.495
-0.53%
$ 229,163 $ 17,776
May 24, 11 AM $ 0.497
+0.31%
$ 230,380 $ 17,766
May 24, 10 AM $ 0.496
+0.00%
$ 229,917 $ 17,746
May 24, 9 AM $ 0.497
+0.32%
$ 230,106 $ 17,726
May 24, 8 AM $ 0.495
+1.08%
$ 229,420 $ 17,668
May 24, 7 AM $ 0.495
-0.18%
$ 229,239 $ 17,788
May 24, 6 AM $ 0.494
-0.07%
$ 228,878 $ 17,949
May 24, 5 AM $ 0.493
-0.30%
$ 228,652 $ 17,873
May 24, 4 AM $ 0.495
+0.98%
$ 229,298 $ 17,786
May 24, 3 AM $ 0.49
-0.05%
$ 226,951 $ 16,556
May 24, 2 AM $ 0.489
+0.01%
$ 226,769 $ 16,506
May 24, 1 AM $ 0.49
-0.09%
$ 226,942 $ 16,631
May 24, 12 AM $ 0.491
+0.30%
$ 227,361 $ 16,688
May 23, 11 PM $ 0.49
+0.09%
$ 226,966 $ 16,613
May 23, 10 PM $ 0.488
-0.25%
$ 226,141 $ 16,607
May 23, 9 PM $ 0.489
-0.66%
$ 226,549 $ 16,590
May 23, 8 PM $ 0.49
+1.12%
$ 227,205 $ 16,620
May 23, 7 PM $ 0.485
-0.04%
$ 224,531 $ 16,338
May 23, 6 PM $ 0.485
+0.67%
$ 224,866 $ 15,959
May 23, 5 PM $ 0.482
-0.06%
$ 223,177 $ 15,812