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

SPYon
Download
Date Close Price change Market cap Trading volume
Today $771.3
+0.00%
$29.61 million $613,214
Yesterday $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
Jul 25, 2026 $746.68
+0.24%
$28.67 million $4.61 million
Jul 24, 2026 $744.91
+0.04%
$28.6 million $1.62 million
Jul 23, 2026 $744.54
-1.07%
$28.59 million $1.74 million
Jul 22, 2026 $752.47
-0.22%
$28.89 million $1.55 million
Jul 21, 2026 $754.11
+0.74%
$28.95 million $1.8 million
Jul 20, 2026 $748.59
-0.14%
$28.74 million $4.03 million
Jul 19, 2026 $749.66
+0.18%
$28.78 million $8.36 million
Jul 18, 2026 $748.28
-0.30%
$28.73 million $2.67 million
Jul 17, 2026 $750.53
-0.59%
$28.81 million $1.45 million
Jul 16, 2026 $754.97
-0.73%
$28.99 million $1.5 million
Jul 15, 2026 $760.55
+0.21%
$29.2 million $1.42 million
Jul 14, 2026 $759.01
+0.72%
$29.14 million $1.37 million
Jul 13, 2026 $753.59
-0.75%
$28.93 million $1.6 million
Jul 12, 2026 $759.32
-0.22%
$29.19 million $1.04 million
Jul 11, 2026 $761
+0.02%
$29.21 million $1.07 million
Jul 10, 2026 $760.81
+0.50%
$29.21 million $1.5 million
Jul 9, 2026 $757.05
+0.81%
$29.07 million $1.39 million
Jul 8, 2026 $750.94
-0.19%
$28.83 million $1.39 million
Jul 7, 2026 $752.36
-0.54%
$28.88 million $1.36 million
Jul 6, 2026 $756.45
+0.36%
$29.04 million $1.38 million
Jul 5, 2026 $753.75
+0.04%
$28.94 million $1.03 million
Jul 4, 2026 $753.47
+0.20%
$28.93 million $1.05 million
Download