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

SPYon Page 4
Download
Date Close Price change Market cap Trading volume
Aug 16, 4 PM $784.31
+0.12%
$30.11 million $503,546
Aug 16, 3 PM $783.34
-0.09%
$30.07 million $501,534
Aug 16, 2 PM $784.02
+0.11%
$30.1 million $501,469
Aug 16, 1 PM $783.18
-0.30%
$30.07 million $500,134
Aug 16, 12 PM $785.53
+0.09%
$30.16 million $501,609
Aug 16, 11 AM $784.8
-0.01%
$30.13 million $495,849
Aug 16, 10 AM $784.89
+0.09%
$30.13 million $494,511
Aug 16, 9 AM $783.64
-0.22%
$30.09 million $494,734
Aug 16, 8 AM $785.4
+0.23%
$30.15 million $494,613
Aug 16, 7 AM $783.63
+0.11%
$30.09 million $490,530
Aug 16, 6 AM $782.74
-0.14%
$30.05 million $490,949
Aug 16, 5 AM $783.86
+0.10%
$30.09 million $491,098
Aug 16, 4 AM $783.05
+0.03%
$30.06 million $485,519
Aug 16, 3 AM $782.82
-0.09%
$30.05 million $493,507
Aug 16, 2 AM $783.53
-0.04%
$30.08 million $493,407
Aug 16, 1 AM $783.86
+0.07%
$30.09 million $496,776
Aug 16, 12 AM $783.32
+0.26%
$30.07 million $498,809
Aug 15, 11 PM $781.29
-0.12%
$30 million $502,585
Aug 15, 10 PM $782.19
+0.07%
$30.03 million $529,005
Aug 15, 9 PM $781.65
+0.06%
$30.01 million $539,637
Aug 15, 8 PM $781.2
-0.05%
$29.99 million $557,983
Aug 15, 7 PM $781.6
+0.00%
$30.01 million $573,678
Aug 15, 6 PM $781.53
-0.15%
$30 million $603,560
Aug 15, 5 PM $782.62
+0.00%
$30.05 million $616,008
Aug 15, 4 PM $782.64
-0.02%
$30.05 million $641,893
Aug 15, 3 PM $782.77
-0.12%
$30.05 million $673,330
Aug 15, 2 PM $783.74
-0.05%
$30.09 million $703,588
Aug 15, 1 PM $784.11
+0.01%
$30.1 million $726,433
Aug 15, 12 PM $784.03
+0.09%
$30.1 million $740,301
Aug 15, 11 AM $783.31
-0.11%
$30.07 million $762,286
Aug 15, 10 AM $784.15
+0.09%
$30.11 million $785,014
Aug 15, 9 AM $783.48
+0.04%
$30.08 million $796,637
Aug 15, 8 AM $783.18
-0.12%
$30.07 million $806,762
Aug 15, 7 AM $782.95
+0.05%
$30.06 million $816,240
Aug 15, 6 AM $782.51
+0.04%
$30.04 million $832,499
Aug 15, 5 AM $782.17
+0.06%
$30.03 million $858,459
Aug 15, 4 AM $781.65
-0.08%
$30.01 million $890,809
Aug 15, 3 AM $782.24
+0.06%
$30.03 million $917,038
Aug 15, 2 AM $781.46
-0.06%
$30 million $936,469
Aug 15, 1 AM $781.93
-0.01%
$30.02 million $977,342
Aug 15, 12 AM $781.6
-0.09%
$30.01 million $1 million
Aug 14, 11 PM $782.28
-0.05%
$30.03 million $1.03 million
Aug 14, 10 PM $782.66
-0.07%
$30.05 million $1.02 million
Aug 14, 9 PM $783.19
+0.01%
$30.07 million $1.01 million
Aug 14, 8 PM $783.1
-0.05%
$30.07 million $1.01 million
Aug 14, 7 PM $783.51
+0.03%
$30.08 million $1.02 million
Aug 14, 6 PM $783.25
+0.04%
$30.07 million $1 million
Aug 14, 5 PM $782.93
-0.03%
$30.06 million $1.01 million
Aug 14, 4 PM $783.16
-0.03%
$30.07 million $1.01 million
Aug 14, 3 PM $783.32
-0.16%
$30.07 million $996,546