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

SPYon Page 3
Download
Date Close Price change Market cap Trading volume
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
Apr 9, 2026 $683.3
+0.72%
$26.22 million $2.54 million
Apr 8, 2026 $678.39
+0.11%
$26.04 million $3.73 million
Apr 7, 2026 $677.61
+2.27%
$26.02 million $3.63 million
Apr 6, 2026 $662.57
+0.88%
$25.44 million $2.86 million
Apr 5, 2026 $656.81
-0.22%
$25.22 million $1.86 million
Apr 4, 2026 $658.25
+0.15%
$25.27 million $1.81 million
Apr 3, 2026 $657.3
-0.33%
$25.24 million $2.19 million
Apr 2, 2026 $659.49
+0.25%
$25.32 million $3.19 million
Apr 1, 2026 $657.82
+0.26%
$25.25 million $3.55 million
Mar 31, 2026 $656.1
+3.41%
$25.19 million $2.64 million
Mar 30, 2026 $634.45
-0.08%
$24.36 million $1.9 million
Mar 29, 2026 $634.96
-0.03%
$24.38 million $867,510
Mar 28, 2026 $635.18
-0.32%
$24.39 million $903,666
Mar 27, 2026 $637.13
-2.25%
$24.46 million $2.01 million
Mar 26, 2026 $652.12
-1.15%
$25.04 million $1.95 million