SPY Historical Data

SPY Page 8
Download
Date Close Price change Market cap Trading volume
May 23, 6 PM $ 0.485
+0.67%
$ 224,866 $ 15,959
May 23, 5 PM $ 0.482
-0.06%
$ 223,177 $ 15,812
May 23, 4 PM $ 0.482
+0.19%
$ 223,196 $ 15,820
May 23, 3 PM $ 0.481
+0.01%
$ 222,841 $ 16,201
May 23, 2 PM $ 0.48
-0.15%
$ 222,299 $ 16,164
May 23, 1 PM $ 0.479
+0.45%
$ 222,122 $ 16,389
May 23, 12 PM $ 0.478
+0.14%
$ 221,298 $ 16,447
May 23, 11 AM $ 0.477
+0.12%
$ 220,922 $ 16,395
May 23, 10 AM $ 0.476
+0.12%
$ 220,441 $ 16,448
May 23, 9 AM $ 0.475
+0.48%
$ 220,134 $ 16,486
May 23, 8 AM $ 0.472
-0.04%
$ 218,813 $ 16,488
May 23, 7 AM $ 0.479
-0.10%
$ 222,146 $ 16,496
May 23, 6 AM $ 0.48
+0.28%
$ 222,469 $ 16,597
May 23, 5 AM $ 0.479
-0.41%
$ 222,102 $ 16,533
May 23, 4 AM $ 0.481
-0.37%
$ 222,964 $ 16,644
May 23, 3 AM $ 0.483
+0.14%
$ 223,883 $ 16,596
May 23, 2 AM $ 0.482
+0.08%
$ 223,316 $ 16,656
May 23, 1 AM $ 0.482
+0.31%
$ 223,312 $ 16,640
May 23, 12 AM $ 0.479
-0.49%
$ 221,785 $ 16,774
May 22, 11 PM $ 0.483
-0.03%
$ 223,644 $ 16,819
May 22, 10 PM $ 0.483
-0.22%
$ 223,584 $ 16,752
May 22, 9 PM $ 0.484
+0.10%
$ 224,146 $ 16,714
May 22, 8 PM $ 0.482
-0.26%
$ 223,369 $ 16,828
May 22, 7 PM $ 0.482
-0.69%
$ 223,431 $ 17,105
May 22, 6 PM $ 0.486
-0.30%
$ 225,116 $ 17,458
May 22, 5 PM $ 0.489
+0.26%
$ 226,538 $ 17,529
May 22, 4 PM $ 0.487
-0.21%
$ 225,576 $ 17,552
May 22, 3 PM $ 0.488
+0.18%
$ 226,064 $ 17,536
May 22, 2 PM $ 0.488
-0.42%
$ 225,943 $ 17,452
May 22, 1 PM $ 0.492
-0.13%
$ 228,095 $ 17,514
May 22, 12 PM $ 0.492
+0.10%
$ 228,042 $ 17,532
May 22, 11 AM $ 0.49
-0.37%
$ 227,149 $ 17,549
May 22, 10 AM $ 0.492
-0.06%
$ 227,784 $ 17,524
May 22, 9 AM $ 0.492
-0.11%
$ 227,884 $ 17,478
May 22, 8 AM $ 0.492
-0.22%
$ 228,097 $ 17,562
May 22, 7 AM $ 0.494
+0.39%
$ 228,926 $ 17,555
May 22, 6 AM $ 0.493
-0.48%
$ 228,337 $ 17,571
May 22, 5 AM $ 0.495
-0.03%
$ 229,304 $ 17,545
May 22, 4 AM $ 0.495
-0.16%
$ 229,333 $ 17,541
May 22, 3 AM $ 0.496
+0.02%
$ 229,920 $ 17,559
May 22, 2 AM $ 0.495
-0.05%
$ 229,422 $ 17,564
May 22, 1 AM $ 0.494
-0.05%
$ 228,756 $ 17,560
May 22, 12 AM $ 0.494
-0.34%
$ 229,054 $ 17,479
May 21, 11 PM $ 0.496
+0.11%
$ 229,740 $ 17,591
May 21, 10 PM $ 0.495
-0.37%
$ 229,317 $ 18,143
May 21, 9 PM $ 0.497
-0.06%
$ 230,141 $ 18,115
May 21, 8 PM $ 0.497
-0.08%
$ 230,399 $ 18,121
May 21, 7 PM $ 0.497
+0.70%
$ 230,475 $ 18,132
May 21, 6 PM $ 0.498
-0.21%
$ 230,872 $ 18,195
May 21, 5 PM $ 0.498
+1.44%
$ 230,589 $ 18,248