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

SPYon Page 3
Download
Date Close Price change Market cap Trading volume
Aug 18, 5 PM $775.21
+0.03%
$29.76 million $1.18 million
Aug 18, 4 PM $774.97
+0.00%
$29.75 million $1.16 million
Aug 18, 3 PM $774.99
-0.02%
$29.75 million $1.16 million
Aug 18, 2 PM $774.91
-0.04%
$29.75 million $1.1 million
Aug 18, 1 PM $775.11
-0.08%
$29.76 million $1.09 million
Aug 18, 12 PM $775.6
-0.06%
$29.78 million $1.07 million
Aug 18, 11 AM $775.82
-0.05%
$29.79 million $1.07 million
Aug 18, 10 AM $776.24
+0.15%
$29.8 million $1.06 million
Aug 18, 9 AM $775.07
-0.13%
$29.76 million $1.03 million
Aug 18, 8 AM $776.11
+0.02%
$29.8 million $1.01 million
Aug 18, 7 AM $775.96
-0.06%
$29.79 million $1.03 million
Aug 18, 6 AM $776.45
+0.04%
$29.81 million $1.01 million
Aug 18, 5 AM $776.13
-0.18%
$29.8 million $991,121
Aug 18, 4 AM $777.56
+0.00%
$29.85 million $985,048
Aug 18, 3 AM $777.55
+0.02%
$29.85 million $964,861
Aug 18, 2 AM $777.37
-0.23%
$29.84 million $924,090
Aug 18, 1 AM $779.16
-0.09%
$29.91 million $920,798
Aug 18, 12 AM $779.88
+0.12%
$29.94 million $930,193
Aug 17, 11 PM $778.95
-0.03%
$29.91 million $898,427
Aug 17, 10 PM $779.22
+0.01%
$29.92 million $881,287
Aug 17, 9 PM $779.12
+0.02%
$29.91 million $864,303
Aug 17, 8 PM $778.9
-0.12%
$29.9 million $848,666
Aug 17, 7 PM $779.85
+0.02%
$29.94 million $819,968
Aug 17, 6 PM $779.65
+0.01%
$29.93 million $811,349
Aug 17, 5 PM $779.53
-0.25%
$29.93 million $794,403
Aug 17, 4 PM $781.66
+0.05%
$30.01 million $781,259
Aug 17, 3 PM $781.18
-0.02%
$29.99 million $755,686
Aug 17, 2 PM $781.24
-0.19%
$29.99 million $745,785
Aug 17, 1 PM $782.7
-0.01%
$30.05 million $729,379
Aug 17, 12 PM $782.75
-0.26%
$30.05 million $711,260
Aug 17, 11 AM $784.74
+0.03%
$30.13 million $693,154
Aug 17, 10 AM $784.12
-0.09%
$30.1 million $679,833
Aug 17, 9 AM $784.8
+0.00%
$30.13 million $663,421
Aug 17, 8 AM $784.77
+0.01%
$30.13 million $648,039
Aug 17, 7 AM $784.65
+0.00%
$30.12 million $612,106
Aug 17, 6 AM $784.61
+0.14%
$30.12 million $595,663
Aug 17, 5 AM $783.46
-0.08%
$30.08 million $591,401
Aug 17, 4 AM $784.09
+0.02%
$30.1 million $576,027
Aug 17, 3 AM $783.93
+0.12%
$30.1 million $572,788
Aug 17, 2 AM $783.01
+0.00%
$30.06 million $572,779
Aug 17, 1 AM $782.98
-0.02%
$30.06 million $551,671
Aug 17, 12 AM $783.1
-0.03%
$30.06 million $519,730
Aug 16, 11 PM $783.37
-0.01%
$30.08 million $502,841
Aug 16, 10 PM $783.49
-0.02%
$30.08 million $503,288
Aug 16, 9 PM $783.59
+0.11%
$30.08 million $501,555
Aug 16, 8 PM $782.71
+0.04%
$30.05 million $500,003
Aug 16, 7 PM $782.39
-0.02%
$30.04 million $499,761
Aug 16, 6 PM $782.56
-0.04%
$30.04 million $501,693
Aug 16, 5 PM $782.87
-0.18%
$30.06 million $504,796
Aug 16, 4 PM $784.31
+0.12%
$30.11 million $503,546