SPY Historical Data

SPY Page 9
Download
Date Close Price change Market cap Trading volume
May 21, 5 PM $ 0.498
+1.44%
$ 230,589 $ 18,248
May 21, 4 PM $ 0.491
-0.14%
$ 227,513 $ 18,200
May 21, 3 PM $ 0.492
+0.61%
$ 227,934 $ 18,239
May 21, 2 PM $ 0.49
-0.36%
$ 226,859 $ 18,177
May 21, 1 PM $ 0.49
-0.38%
$ 227,091 $ 18,189
May 21, 12 PM $ 0.492
-0.35%
$ 228,204 $ 18,263
May 21, 11 AM $ 0.496
+0.00%
$ 229,618 $ 18,132
May 21, 10 AM $ 0.496
-0.37%
$ 229,911 $ 18,077
May 21, 9 AM $ 0.498
-0.42%
$ 230,907 $ 18,195
May 21, 8 AM $ 0.5
+0.36%
$ 231,814 $ 18,106
May 21, 7 AM $ 0.498
+0.29%
$ 230,784 $ 18,188
May 21, 6 AM $ 0.498
-0.07%
$ 230,595 $ 18,056
May 21, 5 AM $ 0.499
-0.41%
$ 231,157 $ 18,184
May 21, 4 AM $ 0.501
-0.10%
$ 232,108 $ 18,099
May 21, 3 AM $ 0.501
+0.05%
$ 232,125 $ 18,182
May 21, 2 AM $ 0.501
+0.59%
$ 232,382 $ 18,099
May 21, 1 AM $ 0.499
+0.36%
$ 231,040 $ 18,067
May 21, 12 AM $ 0.495
+0.45%
$ 229,517 $ 18,096
May 20, 11 PM $ 0.493
+4.55%
$ 228,307 $ 18,088
May 20, 10 PM $ 0.47
+0.23%
$ 217,877 $ 17,707
May 20, 9 PM $ 0.469
-0.08%
$ 217,421 $ 17,609
May 20, 8 PM $ 0.469
-0.25%
$ 217,325 $ 17,628
May 20, 7 PM $ 0.47
-0.28%
$ 217,770 $ 17,707
May 20, 6 PM $ 0.473
-0.20%
$ 219,233 $ 17,598
May 20, 5 PM $ 0.475
+0.19%
$ 220,061 $ 17,704
May 20, 4 PM $ 0.473
-0.27%
$ 219,123 $ 17,697
May 20, 3 PM $ 0.473
-0.15%
$ 219,317 $ 17,409
May 20, 2 PM $ 0.472
+0.57%
$ 218,786 $ 16,818
May 20, 1 PM $ 0.47
-0.67%
$ 217,734 $ 16,423
May 20, 12 PM $ 0.472
+0.41%
$ 218,718 $ 16,517
May 20, 11 AM $ 0.471
-0.21%
$ 218,429 $ 16,469
May 20, 10 AM $ 0.473
+0.16%
$ 219,039 $ 16,514
May 20, 9 AM $ 0.473
+0.16%
$ 219,004 $ 16,383
May 20, 8 AM $ 0.472
+0.19%
$ 218,738 $ 16,372
May 20, 7 AM $ 0.472
+0.11%
$ 218,829 $ 16,278
May 20, 6 AM $ 0.471
-0.07%
$ 218,264 $ 16,305
May 20, 5 AM $ 0.472
+0.78%
$ 218,490 $ 16,356
May 20, 4 AM $ 0.467
-0.04%
$ 216,235 $ 16,391
May 20, 3 AM $ 0.467
+0.43%
$ 216,527 $ 16,495
May 20, 2 AM $ 0.466
-0.55%
$ 215,966 $ 16,464
May 20, 1 AM $ 0.467
-0.54%
$ 216,380 $ 16,450
May 20, 12 AM $ 0.469
-0.90%
$ 217,353 $ 16,405
May 19, 11 PM $ 0.474
+0.95%
$ 219,689 $ 16,483
May 19, 10 PM $ 0.47
-0.31%
$ 217,914 $ 16,401
May 19, 9 PM $ 0.47
+0.15%
$ 217,634 $ 16,423
May 19, 8 PM $ 0.469
+0.16%
$ 217,279 $ 16,386
May 19, 7 PM $ 0.468
-0.15%
$ 216,726 $ 16,317
May 19, 6 PM $ 0.469
+0.09%
$ 217,342 $ 16,383
May 19, 5 PM $ 0.47
-0.36%
$ 217,775 $ 16,308
May 19, 4 PM $ 0.469
+0.08%
$ 217,354 $ 16,308