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

SPYon Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9, 2026 $ 697.27
+0.68%
$ 26.77 million $ 2.21 million
Jan 8, 2026 $ 692.57
-0.02%
$ 26.59 million $ 2.32 million
Jan 7, 2026 $ 692.69
-0.31%
$ 26.59 million $ 1.91 million
Jan 6, 2026 $ 694.84
+0.69%
$ 26.68 million $ 1.85 million
Jan 5, 2026 $ 690.07
+0.53%
$ 26.49 million $ 2.43 million
Jan 4, 2026 $ 686.45
+0.29%
$ 26.35 million $ 1.55 million
Jan 3, 2026 $ 684.49
-0.18%
$ 26.15 million $ 1.54 million
Jan 2, 2026 $ 685.71
+0.08%
$ 26.2 million $ 2.58 million
Jan 1, 2026 $ 685.16
-0.06%
$ 26.18 million $ 1.59 million
Dec 31, 2025 $ 685.64
-0.63%
$ 26.19 million $ 2 million
Dec 30, 2025 $ 690.13
-0.05%
$ 26.36 million $ 1.96 million
Dec 29, 2025 $ 691.14
-0.25%
$ 26.38 million $ 1.96 million
Dec 28, 2025 $ 693.21
-0.01%
$ 26.47 million $ 1.61 million
Dec 27, 2025 $ 692.83
-0.06%
$ 26.49 million $ 1.61 million
Dec 26, 2025 $ 693.27
+0.01%
$ 26.49 million $ 1.89 million
Dec 25, 2025 $ 693.26
+0.03%
$ 26.48 million $ 1.63 million
Dec 24, 2025 $ 693.29
+0.37%
$ 26.48 million $ 1.96 million
Dec 23, 2025 $ 690.84
+0.41%
$ 25.61 million $ 2.23 million
Dec 22, 2025 $ 687.67
+0.46%
$ 25.51 million $ 1.9 million
Dec 21, 2025 $ 684.8
+0.05%
$ 25.38 million $ 1.65 million
Dec 20, 2025 $ 683.91
-0.02%
$ 25.38 million $ 1.68 million
Dec 19, 2025 $ 684.17
+0.91%
$ 25.36 million $ 2.28 million
Dec 18, 2025 $ 677.65
+0.58%
$ 25.14 million $ 3.26 million
Dec 17, 2025 $ 673.78
-0.90%
$ 24.98 million $ 2.26 million
Dec 16, 2025 $ 680.05
-0.19%
$ 25.21 million $ 2.12 million
Dec 15, 2025 $ 681.38
-0.29%
$ 25.26 million $ 2.61 million
Dec 14, 2025 $ 683.88
+0.14%
$ 25.34 million $ 1.69 million
Dec 13, 2025 $ 683.02
-0.04%
$ 25.32 million $ 1.85 million
Dec 12, 2025 $ 683.33
-0.72%
$ 25.34 million $ 2.87 million
Dec 11, 2025 $ 688.26
+0.12%
$ 25.52 million $ 2.76 million
Dec 10, 2025 $ 687.4
+0.51%
$ 25.49 million $ 1.54 million
Dec 9, 2025 $ 683.9
-0.19%
$ 25.36 million $ 1.91 million
Dec 8, 2025 $ 685.2
-0.14%
$ 25.41 million $ 1.59 million
Dec 7, 2025 $ 686.18
-0.02%
$ 25.45 million $ 1.58 million
Dec 6, 2025 $ 686.32
-0.06%
$ 25.45 million $ 1.62 million
Dec 5, 2025 $ 686.74
+0.27%
$ 25.47 million $ 2.28 million
Dec 4, 2025 $ 684.88
+0.03%
$ 25.4 million $ 1.65 million
Dec 3, 2025 $ 684.67
+0.21%
$ 25.39 million $ 2.01 million
Dec 2, 2025 $ 683.2
+0.31%
$ 25.31 million $ 2.03 million
Dec 1, 2025 $ 681.1
-0.34%
$ 25.25 million $ 2.07 million
Nov 30, 2025 $ 683.08
-0.25%
$ 25.33 million $ 1.41 million
Nov 29, 2025 $ 683.68
+0.21%
$ 25.38 million $ 1.54 million
Nov 28, 2025 $ 682.4
+0.23%
$ 25.26 million $ 1.55 million
Nov 27, 2025 $ 681.74
+0.39%
$ 25.21 million $ 1.58 million
Nov 26, 2025 $ 679.37
+0.79%
$ 25.14 million $ 2 million
Nov 25, 2025 $ 674.05
+0.83%
$ 24.95 million $ 1.53 million
Nov 24, 2025 $ 668.45
+2.15%
$ 24.63 million $ 2.8 million
Nov 23, 2025 $ 654.74
+0.16%
$ 24.11 million $ 1.4 million
Nov 22, 2025 $ 653.67
-0.71%
$ 24.08 million $ 1.68 million
Nov 21, 2025 $ 658.72
+0.88%
$ 24.26 million $ 2.88 million