SPY Historical Data

SPY
Download
Date Close Price change Market cap Trading volume
3:41 AM $ 0.432
+0.00%
$ 204,826 $ 2,354
3:26 AM $ 0.432
+0.00%
$ 204,681 $ 2,362
3:11 AM $ 0.431
+0.00%
$ 204,431 $ 2,383
2:56 AM $ 0.428
+0.00%
$ 202,962 $ 2,380
2:41 AM $ 0.428
+0.00%
$ 202,697 $ 2,363
2:26 AM $ 0.43
+0.00%
$ 203,921 $ 2,360
2:11 AM $ 0.43
+0.00%
$ 203,759 $ 2,425
1:56 AM $ 0.43
+0.00%
$ 204,052 $ 2,423
1:41 AM $ 0.428
+0.00%
$ 202,945 $ 2,426
1:26 AM $ 0.424
+0.00%
$ 201,089 $ 2,413
11:41 PM $ 0.394
+0.00%
$ 186,939 $ 2,416
11:26 PM $ 0.395
+0.00%
$ 187,426 $ 1,751
11:11 PM $ 0.395
+0.00%
$ 187,162 $ 1,756
10:56 PM $ 0.393
+0.00%
$ 186,526 $ 1,753
10:41 PM $ 0.393
+0.00%
$ 186,330 $ 1,747
10:26 PM $ 0.393
+0.00%
$ 186,454 $ 1,745
10:11 PM $ 0.395
+0.00%
$ 187,291 $ 1,747
9:56 PM $ 0.396
+0.00%
$ 187,522 $ 1,761
9:41 PM $ 0.396
+0.00%
$ 187,577 $ 1,763
9:26 PM $ 0.394
+0.00%
$ 186,887 $ 1,802
9:11 PM $ 0.393
+0.00%
$ 186,440 $ 1,796
8:56 PM $ 0.393
+0.00%
$ 186,169 $ 1,791
8:41 PM $ 0.392
+0.00%
$ 185,751 $ 1,789
8:26 PM $ 0.392
+0.00%
$ 185,664 $ 1,785
8:11 PM $ 0.392
+0.00%
$ 186,026 $ 1,784
7:56 PM $ 0.392
+0.00%
$ 186,035 $ 1,787
7:41 PM $ 0.393
+0.00%
$ 186,468 $ 1,788
7:26 PM $ 0.395
+0.00%
$ 187,232 $ 1,792
7:11 PM $ 0.393
+0.00%
$ 186,307 $ 1,799
6:56 PM $ 0.393
+0.00%
$ 186,454 $ 1,790
6:41 PM $ 0.39
+0.00%
$ 184,959 $ 1,792
6:26 PM $ 0.39
+0.00%
$ 184,877 $ 1,734
6:11 PM $ 0.371
+0.00%
$ 175,954 $ 1,733
5:56 PM $ 0.372
+0.00%
$ 176,502 $ 134
5:41 PM $ 0.373
+0.00%
$ 176,834 $ 135
5:26 PM $ 0.374
+0.00%
$ 177,390 $ 135
5:11 PM $ 0.375
+0.00%
$ 177,958 $ 135
4:56 PM $ 0.374
+0.00%
$ 177,366 $ 136
4:41 PM $ 0.375
+0.00%
$ 177,629 $ 135
4:26 PM $ 0.376
+0.00%
$ 178,217 $ 136
4:11 PM $ 0.375
+0.00%
$ 177,951 $ 134
3:56 PM $ 0.376
+0.00%
$ 178,291 $ 133
3:41 PM $ 0.374
+0.00%
$ 177,388 $ 134
3:26 PM $ 0.374
+0.00%
$ 177,406 $ 133
3:11 PM $ 0.379
+0.00%
$ 179,839 $ 143
2:56 PM $ 0.379
+0.00%
$ 179,851 $ 167
2:41 PM $ 0.378
+0.00%
$ 179,228 $ 167
2:26 PM $ 0.378
+0.00%
$ 179,199 $ 212
2:11 PM $ 0.376
+0.00%
$ 178,194 $ 212
1:56 PM $ 0.375
+0.00%
$ 177,860 $ 218
Download