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

SPYon Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 684.84
-0.28%
$ 26.29 million $ 1.77 million
Feb 27, 2026 $ 686.79
-0.35%
$ 26.37 million $ 1.96 million
Feb 26, 2026 $ 689.2
-0.75%
$ 26.46 million $ 2.13 million
Feb 25, 2026 $ 694.41
+0.63%
$ 26.66 million $ 2.35 million
Feb 24, 2026 $ 690.04
+0.63%
$ 26.49 million $ 2.27 million
Feb 23, 2026 $ 685.75
-0.57%
$ 26.33 million $ 2.31 million
Feb 22, 2026 $ 689.69
-0.36%
$ 26.48 million $ 1.71 million
Feb 21, 2026 $ 692.17
+0.02%
$ 26.57 million $ 1.74 million
Feb 20, 2026 $ 692.06
+0.71%
$ 26.57 million $ 2.4 million
Feb 19, 2026 $ 687.18
-0.26%
$ 26.38 million $ 2.23 million
Feb 18, 2026 $ 688.98
+0.61%
$ 26.46 million $ 2.16 million
Feb 17, 2026 $ 684.81
+0.03%
$ 26.29 million $ 2.44 million
Feb 16, 2026 $ 684.61
+0.12%
$ 26.28 million $ 1.79 million
Feb 15, 2026 $ 683.81
+0.04%
$ 26.25 million $ 1.67 million
Feb 14, 2026 $ 683.52
-0.07%
$ 26.24 million $ 1.98 million
Feb 13, 2026 $ 683.98
-0.23%
$ 26.26 million $ 2.36 million
Feb 12, 2026 $ 685.59
-1.23%
$ 26.32 million $ 2.56 million
Feb 11, 2026 $ 694.11
-0.16%
$ 26.65 million $ 2.03 million
Feb 10, 2026 $ 695.23
-0.36%
$ 26.69 million $ 1.92 million
Feb 9, 2026 $ 697.76
+0.85%
$ 26.79 million $ 81.21 million
Feb 8, 2026 $ 691.85
-0.01%
$ 26.56 million $ 1.64 million
Feb 7, 2026 $ 691.87
-0.02%
$ 26.56 million $ 1.67 million
Feb 6, 2026 $ 691.99
+2.60%
$ 26.56 million $ 2.04 million
Feb 5, 2026 $ 674.44
-2.27%
$ 25.89 million $ 2.1 million
Feb 4, 2026 $ 690.11
-0.23%
$ 26.5 million $ 1.98 million
Feb 3, 2026 $ 691.68
-1.09%
$ 26.56 million $ 2.22 million
Feb 2, 2026 $ 699.3
+1.03%
$ 26.85 million $ 2.33 million
Feb 1, 2026 $ 692.15
+0.04%
$ 26.57 million $ 1.66 million
Jan 31, 2026 $ 691.89
-0.21%
$ 26.56 million $ 1.66 million
Jan 30, 2026 $ 693.36
-0.46%
$ 26.62 million $ 2.7 million
Jan 29, 2026 $ 696.57
-0.13%
$ 26.74 million $ 3.37 million
Jan 28, 2026 $ 697.47
-0.26%
$ 26.78 million $ 2.6 million
Jan 27, 2026 $ 699.25
+0.48%
$ 26.85 million $ 2.16 million
Jan 26, 2026 $ 695.89
+0.79%
$ 26.72 million $ 2.52 million
Jan 25, 2026 $ 690.42
+0.09%
$ 26.51 million $ 1.62 million
Jan 24, 2026 $ 689.79
-0.26%
$ 26.48 million $ 1.64 million
Jan 23, 2026 $ 691.6
+0.05%
$ 26.55 million $ 2.45 million
Jan 22, 2026 $ 691.23
+0.24%
$ 26.53 million $ 2.66 million
Jan 21, 2026 $ 689.54
+1.19%
$ 26.47 million $ 3.03 million
Jan 20, 2026 $ 681.45
-1.33%
$ 26.16 million $ 2.82 million
Jan 19, 2026 $ 690.65
-0.55%
$ 26.51 million $ 1.82 million
Jan 18, 2026 $ 694.46
+0.10%
$ 26.66 million $ 1.62 million
Jan 17, 2026 $ 693.8
-0.12%
$ 26.64 million $ 1.63 million
Jan 16, 2026 $ 694.61
-0.14%
$ 26.67 million $ 2.45 million
Jan 15, 2026 $ 695.58
+0.51%
$ 26.71 million $ 2.11 million
Jan 14, 2026 $ 692.02
-0.63%
$ 26.57 million $ 2.59 million
Jan 13, 2026 $ 696.42
-0.12%
$ 26.74 million $ 2.79 million
Jan 12, 2026 $ 697.28
-0.06%
$ 26.77 million $ 2.8 million
Jan 11, 2026 $ 697.69
+0.03%
$ 26.79 million $ 1.56 million
Jan 10, 2026 $ 697.47
+0.03%
$ 26.78 million $ 1.62 million