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

SPYon
Download
Date Close Price change Market cap Trading volume
Aug 10 $781.29
+0.29%
$30.08 million $5.5 million
Aug 3 $779.03
+3.56%
$29.91 million $6.43 million
Jul 27 $752.23
+0.21%
$28.88 million $14.47 million
Jul 20 $750.61
+0.13%
$28.82 million $20.52 million
Jul 13 $749.66
-1.27%
$28.78 million $36.06 million
Jul 6 $761
+0.96%
$29.19 million $2.51 million
Jun 29 $753.75
+1.73%
$28.94 million $1.58 million
Jun 22 $736.96
-1.62%
$28.45 million $2.2 million
Jun 15 $752.19
-0.04%
$28.76 million $2.43 million
Jun 8 $747.88
+0.96%
$28.89 million $3.12 million
Jun 1 $742.41
-2.46%
$28.44 million $3.47 million
May 25 $760.85
+0.50%
$29.22 million $3.51 million
May 18 $756.04
+1.69%
$29.06 million $3.89 million
May 11 $743.67
+0.54%
$28.54 million $3.83 million
May 4 $743.53
+1.95%
$28.4 million $3.65 million
Apr 27 $723.22
+0.75%
$28 million $920,164
Apr 20 $715.34
+0.74%
$27.56 million $13.51 million
Apr 13 $710.75
+4.70%
$27.26 million $13.83 million
Apr 6 $685.97
+4.44%
$26.06 million $16.94 million
Mar 30 $658.25
+3.67%
$25.22 million $15.28 million
Mar 23 $635.18
-2.96%
$24.38 million $9.46 million
Mar 16 $654.57
-1.86%
$25.13 million $10.44 million
Mar 9 $667
-0.93%
$25.61 million $16.09 million
Mar 2 $673.45
-1.67%
$25.84 million $14.4 million
Feb 23 $684.88
-0.70%
$26.29 million $14.48 million
Feb 16 $692.17
+1.22%
$26.48 million $12.76 million
Feb 9 $683.52
-1.20%
$26.25 million $92.05 million
Feb 2 $691.87
-0.04%
$26.56 million $12.32 million
Jan 26 $691.89
+0.21%
$26.57 million $15.01 million
Jan 19 $689.79
-0.67%
$26.51 million $14.42 million
Jan 12 $693.8
-0.56%
$26.66 million $14.37 million
Jan 5 $697.47
+1.60%
$26.79 million $12.33 million
Dec 29 $684.49
-1.21%
$26.35 million $11.61 million
Dec 22 $692.83
+1.21%
$26.47 million $11.23 million
Dec 15 $683.91
+0.08%
$25.38 million $14.21 million
Dec 8 $683.02
-0.46%
$25.34 million $12.53 million
Dec 1 $686.32
+0.42%
$25.45 million $11.66 million
Nov 24 $683.68
+4.48%
$25.33 million $10.99 million
Nov 17 $653.67
-2.59%
$24.11 million $9.92 million
Nov 10 $670.9
-0.12%
$24.72 million $8.77 million
Nov 3 $671.14
-1.56%
$24.76 million $9.71 million
Oct 27 $681.81
+0.92%
$25.03 million $7.26 million
Oct 20 $678.62
+2.28%
$24.8 million $1.25 million
Oct 13 $670.95
+0.44%
$24.3 million $465,256
Oct 6 $649.4
-3.98%
$24.43 million $365,619
Sep 29 $676.02
+2.59%
$24.84 million $353,583
Sep 22 $655.98
-0.74%
$24.14 million $1.25 million
Sep 15 $660.16
-0.05%
$21.25 million $343,496
Sep 8 $662.98
+0.24%
$16.04 million $689,639
Download