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

SPYon Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 690.11
-0.23%
$ 26.5 million $ 1.98 million
Feb 3, 2026 $ 691.68
-1.09%
$ 26.56 million $ 2.22 million
Feb 2, 2026 $ 699.3
+1.03%
$ 26.85 million $ 2.33 million
Feb 1, 2026 $ 692.15
+0.04%
$ 26.57 million $ 1.66 million
Jan 31, 2026 $ 691.89
-0.21%
$ 26.56 million $ 1.66 million
Jan 30, 2026 $ 693.36
-0.46%
$ 26.62 million $ 2.7 million
Jan 29, 2026 $ 696.57
-0.13%
$ 26.74 million $ 3.37 million
Jan 28, 2026 $ 697.47
-0.26%
$ 26.78 million $ 2.6 million
Jan 27, 2026 $ 699.25
+0.48%
$ 26.85 million $ 2.16 million
Jan 26, 2026 $ 695.89
+0.79%
$ 26.72 million $ 2.52 million
Jan 25, 2026 $ 690.42
+0.09%
$ 26.51 million $ 1.62 million
Jan 24, 2026 $ 689.79
-0.26%
$ 26.48 million $ 1.64 million
Jan 23, 2026 $ 691.6
+0.05%
$ 26.55 million $ 2.45 million
Jan 22, 2026 $ 691.23
+0.24%
$ 26.53 million $ 2.66 million
Jan 21, 2026 $ 689.54
+1.19%
$ 26.47 million $ 3.03 million
Jan 20, 2026 $ 681.45
-1.33%
$ 26.16 million $ 2.82 million
Jan 19, 2026 $ 690.65
-0.55%
$ 26.51 million $ 1.82 million
Jan 18, 2026 $ 694.46
+0.10%
$ 26.66 million $ 1.62 million
Jan 17, 2026 $ 693.8
-0.12%
$ 26.64 million $ 1.63 million
Jan 16, 2026 $ 694.61
-0.14%
$ 26.67 million $ 2.45 million
Jan 15, 2026 $ 695.58
+0.51%
$ 26.71 million $ 2.11 million
Jan 14, 2026 $ 692.02
-0.63%
$ 26.57 million $ 2.59 million
Jan 13, 2026 $ 696.42
-0.12%
$ 26.74 million $ 2.79 million
Jan 12, 2026 $ 697.28
-0.06%
$ 26.77 million $ 2.8 million
Jan 11, 2026 $ 697.69
+0.03%
$ 26.79 million $ 1.56 million
Jan 10, 2026 $ 697.47
+0.03%
$ 26.78 million $ 1.62 million
Jan 9, 2026 $ 697.27
+0.68%
$ 26.77 million $ 2.21 million
Jan 8, 2026 $ 692.57
-0.02%
$ 26.59 million $ 2.32 million
Jan 7, 2026 $ 692.69
-0.31%
$ 26.59 million $ 1.91 million
Jan 6, 2026 $ 694.84
+0.69%
$ 26.68 million $ 1.85 million
Jan 5, 2026 $ 690.07
+0.53%
$ 26.49 million $ 2.43 million
Jan 4, 2026 $ 686.45
+0.29%
$ 26.35 million $ 1.55 million
Jan 3, 2026 $ 684.49
-0.18%
$ 26.15 million $ 1.54 million
Jan 2, 2026 $ 685.71
+0.08%
$ 26.2 million $ 2.58 million
Jan 1, 2026 $ 685.16
-0.06%
$ 26.18 million $ 1.59 million
Dec 31, 2025 $ 685.64
-0.63%
$ 26.19 million $ 2 million
Dec 30, 2025 $ 690.13
-0.05%
$ 26.36 million $ 1.96 million
Dec 29, 2025 $ 691.14
-0.25%
$ 26.38 million $ 1.96 million
Dec 28, 2025 $ 693.21
-0.01%
$ 26.47 million $ 1.61 million
Dec 27, 2025 $ 692.83
-0.06%
$ 26.49 million $ 1.61 million
Dec 26, 2025 $ 693.27
+0.01%
$ 26.49 million $ 1.89 million
Dec 25, 2025 $ 693.26
+0.03%
$ 26.48 million $ 1.63 million
Dec 24, 2025 $ 693.29
+0.37%
$ 26.48 million $ 1.96 million
Dec 23, 2025 $ 690.84
+0.41%
$ 25.61 million $ 2.23 million
Dec 22, 2025 $ 687.67
+0.46%
$ 25.51 million $ 1.9 million
Dec 21, 2025 $ 684.8
+0.05%
$ 25.38 million $ 1.65 million
Dec 20, 2025 $ 683.91
-0.02%
$ 25.38 million $ 1.68 million
Dec 19, 2025 $ 684.17
+0.91%
$ 25.36 million $ 2.28 million
Dec 18, 2025 $ 677.65
+0.58%
$ 25.14 million $ 3.26 million
Dec 17, 2025 $ 673.78
-0.90%
$ 24.98 million $ 2.26 million