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

SPYon
Download
Date Close Price change Market cap Trading volume
Today $ 709.86
+0.00%
$ 27.25 million $ 2.09 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
Mar 25, 2026 $ 659.69
-0.33%
$ 25.33 million $ 1.51 million
Mar 24, 2026 $ 661.87
+0.21%
$ 25.41 million $ 1.38 million
Mar 23, 2026 $ 660.05
+0.84%
$ 25.36 million $ 1.69 million
Mar 22, 2026 $ 654.57
+0.01%
$ 25.12 million $ 941,261
Mar 21, 2026 $ 654.53
-0.46%
$ 25.12 million $ 1.06 million
Mar 20, 2026 $ 657.58
-1.02%
$ 25.24 million $ 1.23 million
Mar 19, 2026 $ 664.38
+0.11%
$ 25.51 million $ 1.38 million
Mar 18, 2026 $ 663.66
-1.36%
$ 25.48 million $ 1.78 million
Mar 17, 2026 $ 672.82
+0.14%
$ 25.83 million $ 2 million
Mar 16, 2026 $ 671.87
+0.73%
$ 25.79 million $ 2.05 million
Mar 15, 2026 $ 667
+0.07%
$ 25.61 million $ 1.75 million
Mar 14, 2026 $ 666.56
+0.17%
$ 25.59 million $ 1.69 million
Mar 13, 2026 $ 665.38
-0.59%
$ 25.55 million $ 2.72 million
Mar 12, 2026 $ 669.53
-0.74%
$ 25.7 million $ 2.05 million
Mar 11, 2026 $ 674.5
-0.94%
$ 25.9 million $ 2.49 million
Mar 10, 2026 $ 680.91
+0.57%
$ 26.14 million $ 1.89 million
Mar 9, 2026 $ 677.04
+0.56%
$ 26 million $ 3.51 million
Mar 8, 2026 $ 673.04
-0.06%
$ 25.84 million $ 1.76 million
Mar 7, 2026 $ 673.45
-0.12%
$ 25.86 million $ 1.7 million
Mar 6, 2026 $ 674.23
-1.37%
$ 25.89 million $ 2.04 million
Mar 5, 2026 $ 683.63
-0.74%
$ 26.25 million $ 2.84 million
Mar 4, 2026 $ 688.7
+0.98%
$ 26.44 million $ 2.85 million
Mar 3, 2026 $ 682.01
-0.88%
$ 26.18 million $ 2.97 million
Mar 2, 2026 $ 688.08
+0.47%
$ 26.42 million $ 2 million
Mar 1, 2026 $ 684.88
+0.01%
$ 26.29 million $ 1.68 million
Download