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

SPYon Page 2
Download
Date Close Price change Market cap Trading volume
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
Feb 28, 2026 $ 684.84
-0.28%
$ 26.29 million $ 1.77 million
Feb 27, 2026 $ 686.79
-0.35%
$ 26.37 million $ 1.96 million
Feb 26, 2026 $ 689.2
-0.75%
$ 26.46 million $ 2.13 million
Feb 25, 2026 $ 694.41
+0.63%
$ 26.66 million $ 2.35 million
Feb 24, 2026 $ 690.04
+0.63%
$ 26.49 million $ 2.27 million
Feb 23, 2026 $ 685.75
-0.57%
$ 26.33 million $ 2.31 million
Feb 22, 2026 $ 689.69
-0.36%
$ 26.48 million $ 1.71 million
Feb 21, 2026 $ 692.17
+0.02%
$ 26.57 million $ 1.74 million
Feb 20, 2026 $ 692.06
+0.71%
$ 26.57 million $ 2.4 million
Feb 19, 2026 $ 687.18
-0.26%
$ 26.38 million $ 2.23 million
Feb 18, 2026 $ 688.98
+0.61%
$ 26.46 million $ 2.16 million
Feb 17, 2026 $ 684.81
+0.03%
$ 26.29 million $ 2.44 million
Feb 16, 2026 $ 684.61
+0.12%
$ 26.28 million $ 1.79 million
Feb 15, 2026 $ 683.81
+0.04%
$ 26.25 million $ 1.67 million
Feb 14, 2026 $ 683.52
-0.07%
$ 26.24 million $ 1.98 million
Feb 13, 2026 $ 683.98
-0.23%
$ 26.26 million $ 2.36 million
Feb 12, 2026 $ 685.59
-1.23%
$ 26.32 million $ 2.56 million
Feb 11, 2026 $ 694.11
-0.16%
$ 26.65 million $ 2.03 million
Feb 10, 2026 $ 695.23
-0.36%
$ 26.69 million $ 1.92 million
Feb 9, 2026 $ 697.76
+0.85%
$ 26.79 million $ 81.21 million
Feb 8, 2026 $ 691.85
-0.01%
$ 26.56 million $ 1.64 million
Feb 7, 2026 $ 691.87
-0.02%
$ 26.56 million $ 1.67 million
Feb 6, 2026 $ 691.99
+2.60%
$ 26.56 million $ 2.04 million
Feb 5, 2026 $ 674.44
-2.27%
$ 25.89 million $ 2.1 million