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

SPYon Page 6
Download
Date Close Price change Market cap Trading volume
Aug 12, 2 PM $778.74
-0.08%
$29.9 million $1.17 million
Aug 12, 1 PM $779.4
-0.03%
$29.92 million $1.16 million
Aug 12, 12 PM $779.6
+0.04%
$29.93 million $1.14 million
Aug 12, 11 AM $779.32
+0.03%
$29.92 million $1.15 million
Aug 12, 10 AM $779.06
+0.05%
$29.91 million $1.13 million
Aug 12, 9 AM $778.63
+0.02%
$29.89 million $1.14 million
Aug 12, 8 AM $778.51
+0.02%
$29.89 million $1.14 million
Aug 12, 7 AM $778.34
+0.13%
$29.88 million $1.13 million
Aug 12, 6 AM $777.29
+0.00%
$29.84 million $1.12 million
Aug 12, 5 AM $777.95
-0.03%
$29.87 million $1.12 million
Aug 12, 4 AM $778.18
+0.13%
$29.88 million $1.13 million
Aug 12, 3 AM $777.55
-0.03%
$29.85 million $1.13 million
Aug 12, 2 AM $777.79
+0.07%
$29.86 million $1.15 million
Aug 12, 1 AM $777.23
+0.07%
$29.84 million $1.15 million
Aug 12, 12 AM $776.71
-0.03%
$29.82 million $1.13 million
Aug 11, 11 PM $776.98
-0.06%
$29.83 million $1.1 million
Aug 11, 10 PM $777.46
-0.03%
$29.85 million $1.09 million
Aug 11, 9 PM $777.68
+0.03%
$29.86 million $1.07 million
Aug 11, 8 PM $777.44
+0.00%
$29.85 million $1.05 million
Aug 11, 7 PM $777.42
+0.00%
$29.85 million $1.04 million
Aug 11, 6 PM $777.4
-0.03%
$29.85 million $1.05 million
Aug 11, 5 PM $777.65
-0.05%
$29.86 million $1.03 million
Aug 11, 4 PM $778.06
-0.15%
$29.87 million $985,397
Aug 11, 3 PM $779.24
-0.07%
$29.92 million $970,040
Aug 11, 2 PM $779.76
-0.09%
$29.94 million $974,811
Aug 11, 1 PM $780.35
-0.10%
$29.96 million $981,909
Aug 11, 12 PM $781.17
+0.10%
$29.99 million $981,065
Aug 11, 11 AM $780.42
+0.08%
$29.96 million $987,680
Aug 11, 10 AM $779.49
+0.00%
$29.93 million $988,773
Aug 11, 9 AM $779.49
-0.01%
$29.93 million $979,172
Aug 11, 8 AM $779.59
-0.01%
$29.93 million $964,478
Aug 11, 7 AM $779.68
+0.01%
$29.93 million $951,404
Aug 11, 6 AM $779.61
-0.01%
$29.93 million $950,740
Aug 11, 5 AM $779.67
-0.05%
$29.93 million $926,393
Aug 11, 4 AM $780.02
-0.02%
$29.95 million $890,461
Aug 11, 3 AM $780.58
-0.04%
$29.97 million $899,324
Aug 11, 2 AM $780.46
+0.10%
$29.96 million $858,529
Aug 11, 1 AM $779.7
+0.02%
$29.93 million $850,073
Aug 11, 12 AM $779.36
-0.03%
$29.92 million $839,305
Aug 10, 11 PM $779.56
+0.02%
$29.93 million $836,540
Aug 10, 10 PM $779.32
-0.12%
$29.92 million $811,739
Aug 10, 9 PM $780.25
+0.07%
$29.96 million $792,322
Aug 10, 8 PM $779.75
+0.00%
$29.94 million $780,065
Aug 10, 7 PM $779.78
-0.03%
$29.94 million $750,216
Aug 10, 6 PM $780.03
+0.10%
$29.95 million $743,134
Aug 10, 5 PM $779.28
-0.02%
$29.92 million $728,415
Aug 10, 4 PM $779.46
-0.23%
$29.93 million $721,798
Aug 10, 3 PM $781.25
+0.04%
$29.99 million $706,970
Aug 10, 2 PM $781.13
+0.22%
$29.99 million $674,892
Aug 10, 1 PM $779.39
+0.05%
$29.92 million $659,900