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

SPYon
Download
Date Close Price change Market cap Trading volume
May 4 $ 743.53
+1.95%
$ 28.4 million $ 3.65 million
Apr 27 $ 723.22
+0.75%
$ 28 million $ 920,164
Apr 20 $ 715.34
+0.74%
$ 27.56 million $ 13.51 million
Apr 13 $ 710.75
+4.70%
$ 27.26 million $ 13.83 million
Apr 6 $ 685.97
+4.44%
$ 26.06 million $ 16.94 million
Mar 30 $ 658.25
+3.67%
$ 25.22 million $ 15.28 million
Mar 23 $ 635.18
-2.96%
$ 24.38 million $ 9.46 million
Mar 16 $ 654.57
-1.86%
$ 25.13 million $ 10.44 million
Mar 9 $ 667
-0.93%
$ 25.61 million $ 16.09 million
Mar 2 $ 673.45
-1.67%
$ 25.84 million $ 14.4 million
Feb 23 $ 684.88
-0.70%
$ 26.29 million $ 14.48 million
Feb 16 $ 692.17
+1.22%
$ 26.48 million $ 12.76 million
Feb 9 $ 683.52
-1.20%
$ 26.25 million $ 92.05 million
Feb 2 $ 691.87
-0.04%
$ 26.56 million $ 12.32 million
Jan 26 $ 691.89
+0.21%
$ 26.57 million $ 15.01 million
Jan 19 $ 689.79
-0.67%
$ 26.51 million $ 14.42 million
Jan 12 $ 693.8
-0.56%
$ 26.66 million $ 14.37 million
Jan 5 $ 697.47
+1.60%
$ 26.79 million $ 12.33 million
Dec 29 $ 684.49
-1.21%
$ 26.35 million $ 11.61 million
Dec 22 $ 692.83
+1.21%
$ 26.47 million $ 11.23 million
Dec 15 $ 683.91
+0.08%
$ 25.38 million $ 14.21 million
Dec 8 $ 683.02
-0.46%
$ 25.34 million $ 12.53 million
Dec 1 $ 686.32
+0.42%
$ 25.45 million $ 11.66 million
Nov 24 $ 683.68
+4.48%
$ 25.33 million $ 10.99 million
Nov 17 $ 653.67
-2.59%
$ 24.11 million $ 9.92 million
Nov 10 $ 670.9
-0.12%
$ 24.72 million $ 8.77 million
Nov 3 $ 671.14
-1.56%
$ 24.76 million $ 9.71 million
Oct 27 $ 681.81
+0.92%
$ 25.03 million $ 7.26 million
Oct 20 $ 678.62
+2.28%
$ 24.8 million $ 1.25 million
Oct 13 $ 670.95
+0.44%
$ 24.3 million $ 465,256
Oct 6 $ 649.4
-3.98%
$ 24.43 million $ 365,619
Sep 29 $ 676.02
+2.59%
$ 24.84 million $ 353,583
Sep 22 $ 655.98
-0.74%
$ 24.14 million $ 1.25 million
Sep 15 $ 660.16
-0.05%
$ 21.25 million $ 343,496
Sep 8 $ 662.98
+0.24%
$ 16.04 million $ 689,639
Download