SPDR S&P 500 ETF (Ondo Tokenized) Historical Data

SPYon
Download
Date Close Price change Market cap Trading volume
Today $768.85
+0.00%
$29.51 million $639,171
Yesterday $768.99
-0.22%
$29.52 million $611,154
Sep 11, 2026 $770.61
+0.78%
$29.59 million $1.22 million
Sep 10, 2026 $764.67
-0.60%
$29.36 million $1.22 million
Sep 9, 2026 $769.32
-0.35%
$29.54 million $1.08 million
Sep 8, 2026 $772.03
-0.42%
$29.64 million $1.07 million
Sep 7, 2026 $775.28
-0.18%
$29.79 million $869,082
Sep 6, 2026 $776.73
-0.21%
$29.82 million $815,060
Sep 5, 2026 $778.33
+0.30%
$29.88 million $589,093
Sep 4, 2026 $775.85
-0.36%
$29.79 million $1.27 million
Sep 3, 2026 $778.63
+0.85%
$29.9 million $1.19 million
Sep 2, 2026 $772.06
+0.43%
$29.64 million $1.1 million
Sep 1, 2026 $768.69
-0.76%
$29.51 million $838,480
Aug 31, 2026 $774.28
-0.19%
$29.74 million $848,080
Aug 30, 2026 $776.85
-0.25%
$29.78 million $562,066
Aug 29, 2026 $778.79
+0.37%
$29.87 million $557,502
Aug 28, 2026 $775.96
-0.04%
$29.8 million $1.05 million
Aug 27, 2026 $776.39
-0.04%
$29.81 million $1.18 million
Aug 26, 2026 $776.23
+0.59%
$29.82 million $1.2 million
Aug 25, 2026 $771.57
+0.13%
$29.63 million $1.26 million
Aug 24, 2026 $770.48
-0.47%
$29.58 million $1.07 million
Aug 23, 2026 $774.13
+0.37%
$29.72 million $536,106
Aug 22, 2026 $771.32
-0.21%
$29.61 million $516,769
Aug 21, 2026 $772.73
+0.41%
$29.68 million $1.17 million
Aug 20, 2026 $769.57
-0.99%
$29.55 million $2.35 million
Aug 19, 2026 $777.34
+0.45%
$29.84 million $1.04 million
Aug 18, 2026 $773.86
-0.65%
$29.71 million $1.16 million
Aug 17, 2026 $778.95
-0.56%
$29.91 million $898,427
Aug 16, 2026 $783.37
+0.27%
$30.08 million $502,841
Aug 15, 2026 $781.29
-0.13%
$30 million $502,585
Aug 14, 2026 $782.28
-0.32%
$30.04 million $1.03 million
Aug 13, 2026 $784.65
+0.74%
$30.13 million $1.04 million
Aug 12, 2026 $778.88
+0.24%
$29.9 million $1.08 million
Aug 11, 2026 $776.98
-0.34%
$29.83 million $1.1 million
Aug 10, 2026 $779.56
+0.07%
$29.93 million $836,540
Aug 9, 2026 $779.03
-0.13%
$29.91 million $480,913
Aug 8, 2026 $780.06
+0.02%
$29.95 million $467,459
Aug 7, 2026 $779.77
+0.57%
$29.94 million $1.1 million
Aug 6, 2026 $775.37
-0.29%
$29.77 million $889,565
Aug 5, 2026 $777.66
-0.07%
$29.86 million $1.06 million
Aug 4, 2026 $778.22
+1.80%
$29.88 million $1.11 million
Aug 3, 2026 $764.45
+1.62%
$29.36 million $1.32 million
Aug 2, 2026 $752.23
+0.35%
$28.88 million $829,277
Aug 1, 2026 $749.58
-0.06%
$28.78 million $3.43 million
Jul 31, 2026 $749.68
+0.09%
$28.8 million $1.32 million
Jul 30, 2026 $749.04
+1.38%
$28.75 million $2.12 million
Jul 29, 2026 $738.87
-1.38%
$28.36 million $1.15 million
Jul 28, 2026 $749.18
+0.53%
$28.76 million $1.67 million
Jul 27, 2026 $745.26
-0.72%
$28.61 million $1.81 million
Jul 26, 2026 $750.61
+0.48%
$28.82 million $5.2 million
Download