SP500 rStock Historical Data

SPYr
Download
Date Close Price change Market cap Trading volume
May 23, 8 AM $ 699.25
+0.00%
$ 264,314 $ 19.67 million
May 23, 7 AM $ 698.12
+0.04%
$ 263,887 $ 14.9 million
May 23, 12 AM $ 699.71
+0.00%
$ 264,489 $ 3.74 million
May 22, 11 PM $ 699.86
+0.00%
$ 264,548 $ 3.3 million
May 22, 10 PM $ 699.7
+0.05%
$ 264,488 $ 2.83 million
May 22, 7 PM $ 699.47
+0.00%
$ 264,398 $ 399,762
May 20, 4 PM $ 697.65
+0.14%
$ 263,713 $ 12
May 19, 2 PM $ 697.92
+0.00%
$ 263,812 $ 11.6 million
May 18, 3 PM $ 704.85
+0.00%
$ 266,431 $ 31.9 million
May 18, 2 PM $ 705.62
+0.00%
$ 266,725 $ 31.6 million
May 18, 1 PM $ 706.13
+0.00%
$ 266,915 $ 31.63 million
May 18, 12 AM $ 704.9
+0.67%
$ 266,450 $ 28.63 million
May 17, 11 PM $ 699.79
+0.00%
$ 264,518 $ 3.95 million
May 16, 10 AM $ 700.6
+0.00%
$ 264,826 $ 7.45 million
May 16, 9 AM $ 703.98
+0.09%
$ 266,105 $ 3.4 million
May 16, 7 AM $ 706.76
-0.03%
$ 267,154 $ 2.36 million
May 16, 2 AM $ 708.03
+0.00%
$ 267,635 $ 282,320
May 15, 6 PM $ 710.87
+0.00%
$ 268,708 $ 8
May 15, 5 PM $ 711.06
+0.00%
$ 268,778 $ 4
Apr 13, 10 PM $ 720.2
+0.33%
$ 272,236 $ 2.5 million
Apr 13, 2 PM $ 702.5
+0.14%
$ 265,545 $ 2.45 million
Apr 11, 8 PM $ 705.55
+0.00%
$ 266,698 $ 12
Apr 7, 11 PM $ 690.8
+0.00%
$ 261,121 $ 3.33 million
Apr 7, 8 PM $ 688.99
+0.00%
$ -- $ 3.34 million
Apr 7, 7 PM $ 689.07
-0.03%
$ 260,468 $ 3.34 million
Apr 7, 5 PM $ 689.95
+0.10%
$ 260,801 $ 3.34 million
Apr 7, 2 PM $ 688.81
+0.23%
$ 260,371 $ 2.94 million
Apr 6, 10 AM $ 690.85
+0.08%
$ 261,139 $ 805,940
Apr 6, 9 AM $ 689.9
+0.00%
$ 260,783 $ 804,120
Apr 6, 8 AM $ 689.41
-0.04%
$ 260,597 $ 803,645
Apr 6, 12 AM $ 688.97
+0.01%
$ 260,430 $ 1.24 million
Apr 5, 12 PM $ 684.62
+0.00%
$ 258,785 $ 895,710
Apr 4, 7 PM $ 694
+0.00%
$ 262,332 $ 2
Apr 2, 12 PM $ 684.87
+0.04%
$ 258,881 $ 3.25 million
Apr 2, 11 AM $ 684.85
+0.03%
$ 258,872 $ 1.47 million
Mar 31, 5 PM $ 700.72
+0.00%
$ 264,871 $ 3.75 million
Mar 31, 4 PM $ 701.2
+0.04%
$ 265,054 $ 3.75 million
Mar 31, 9 AM $ 705.96
+0.00%
$ 266,851 $ 3.91 million
Mar 30, 7 PM $ 706.46
+0.00%
$ 267,042 $ 16.26 million
Mar 30, 6 PM $ 706.79
+0.00%
$ 1.24 million $ 15.65 million
Mar 30, 5 PM $ 706.51
+0.02%
$ 1.24 million $ 15.03 million
Mar 30, 8 AM $ 707.18
+0.07%
$ 1.24 million $ 23.63 million
Mar 30, 5 AM $ 706.44
+0.00%
$ 1.24 million $ 23.61 million
Mar 29, 10 PM $ 705.4
+0.19%
$ 1.24 million $ 30.64 million
Mar 29, 5 PM $ 703.08
-0.07%
$ 1.23 million $ 18.53 million
Mar 28, 11 PM $ 698.11
+0.08%
$ 1.22 million $ 13.67 million
Mar 28, 10 PM $ 696.9
+0.00%
$ 1.22 million $ 12.3 million
Mar 28, 3 PM $ 699.94
+0.00%
$ 1.23 million $ 24.23 million
Mar 28, 2 AM $ 706.76
+0.00%
$ 1.24 million $ 55.26 million
Mar 27, 6 PM $ 709.1
+0.07%
$ 1.24 million $ 54.34 million
Download