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

SPYon
Download
Date Close Price change Market cap Trading volume
Today $ 762.39
+0.16%
$ 29.22 million $ 2.43 million
Yesterday $ 761.08
+0.76%
$ 29.22 million $ 2.11 million
May 27, 2026 $ 755.36
-0.24%
$ 29 million $ 2.37 million
May 26, 2026 $ 757.15
-0.06%
$ 29.07 million $ 2.28 million
May 25, 2026 $ 757.6
+0.07%
$ 29.09 million $ 1.91 million
May 24, 2026 $ 757.09
+0.14%
$ 29.06 million $ 1.9 million
May 23, 2026 $ 756.04
+0.97%
$ 29.12 million $ 2.01 million
May 22, 2026 $ 748.8
+0.07%
$ 28.75 million $ 2.06 million
May 21, 2026 $ 748.29
+0.58%
$ 28.73 million $ 2.16 million
May 20, 2026 $ 744
+0.66%
$ 28.56 million $ 2.49 million
May 19, 2026 $ 739.13
-0.57%
$ 28.38 million $ 2.33 million
May 18, 2026 $ 743.4
-0.01%
$ 28.54 million $ 2.59 million
May 17, 2026 $ 743.45
-0.03%
$ 28.54 million $ 1.86 million
May 16, 2026 $ 743.67
+0.15%
$ 28.55 million $ 1.96 million
May 15, 2026 $ 742.55
-1.22%
$ 28.51 million $ 2.42 million
May 14, 2026 $ 751.71
+0.37%
$ 28.86 million $ 2.41 million
May 13, 2026 $ 748.96
+1.15%
$ 28.75 million $ 2.27 million
May 12, 2026 $ 740.46
-0.45%
$ 28.43 million $ 2.38 million
May 11, 2026 $ 743.83
+0.56%
$ 28.56 million $ 2.13 million
May 10, 2026 $ 739.66
-0.52%
$ 28.4 million $ 2.01 million
May 9, 2026 $ 743.53
+0.19%
$ 28.55 million $ 1.9 million
May 8, 2026 $ 742.14
+0.99%
$ 28.49 million $ 2.19 million
May 7, 2026 $ 734.83
-0.35%
$ 28.21 million $ 2.25 million
May 6, 2026 $ 737.42
+1.06%
$ 28.31 million $ 2.28 million
May 5, 2026 $ 729.71
+1.00%
$ 28.02 million $ 2.15 million
May 4, 2026 $ 722.5
-0.93%
$ 27.74 million $ 2.37 million
May 3, 2026 $ 729.3
+0.84%
$ 28 million $ 2.06 million
May 2, 2026 $ 723.22
-0.27%
$ 27.77 million $ 2.02 million
May 1, 2026 $ 725.15
+0.17%
$ 27.84 million $ 2.2 million
Apr 30, 2026 $ 723.91
+0.97%
$ 27.79 million $ 2.33 million
Apr 29, 2026 $ 716.95
+0.14%
$ 27.53 million $ 1.95 million
Apr 28, 2026 $ 715.93
-0.50%
$ 27.49 million $ 2.15 million
Apr 27, 2026 $ 719.55
+0.24%
$ 27.63 million $ 2.11 million
Apr 26, 2026 $ 717.81
+0.34%
$ 27.56 million $ 1.9 million
Apr 25, 2026 $ 715.34
-0.27%
$ 27.46 million $ 1.96 million
Apr 24, 2026 $ 717.31
+0.45%
$ 27.54 million $ 2.13 million
Apr 23, 2026 $ 714.08
-0.11%
$ 27.41 million $ 2.17 million
Apr 22, 2026 $ 714.86
+0.52%
$ 27.45 million $ 2.69 million
Apr 21, 2026 $ 711.18
-0.29%
$ 27.3 million $ 2.4 million
Apr 20, 2026 $ 713.24
+0.44%
$ 27.38 million $ 2.15 million
Apr 19, 2026 $ 710.12
-0.09%
$ 27.26 million $ 1.85 million
Apr 18, 2026 $ 710.75
-0.52%
$ 27.29 million $ 2.12 million
Apr 17, 2026 $ 714.49
+1.24%
$ 27.44 million $ 2.74 million
Apr 16, 2026 $ 705.73
+0.30%
$ 27.1 million $ 2.33 million
Apr 15, 2026 $ 703.62
+0.81%
$ 27.02 million $ 2.11 million
Apr 14, 2026 $ 697.96
+1.22%
$ 26.8 million $ 2.2 million
Apr 13, 2026 $ 689.53
+1.57%
$ 26.47 million $ 2.32 million
Apr 12, 2026 $ 678.87
-1.04%
$ 26.07 million $ 1.86 million
Apr 11, 2026 $ 685.97
+0.24%
$ 26.3 million $ 1.9 million
Apr 10, 2026 $ 684.31
+0.15%
$ 26.27 million $ 2.27 million
Download