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

SPYon Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 680.05
-0.19%
$ 25.21 million $ 2.12 million
Dec 15, 2025 $ 681.38
-0.29%
$ 25.26 million $ 2.61 million
Dec 14, 2025 $ 683.88
+0.14%
$ 25.34 million $ 1.69 million
Dec 13, 2025 $ 683.02
-0.04%
$ 25.32 million $ 1.85 million
Dec 12, 2025 $ 683.33
-0.72%
$ 25.34 million $ 2.87 million
Dec 11, 2025 $ 688.26
+0.12%
$ 25.52 million $ 2.76 million
Dec 10, 2025 $ 687.4
+0.51%
$ 25.49 million $ 1.54 million
Dec 9, 2025 $ 683.9
-0.19%
$ 25.36 million $ 1.91 million
Dec 8, 2025 $ 685.2
-0.14%
$ 25.41 million $ 1.59 million
Dec 7, 2025 $ 686.18
-0.02%
$ 25.45 million $ 1.58 million
Dec 6, 2025 $ 686.32
-0.06%
$ 25.45 million $ 1.62 million
Dec 5, 2025 $ 686.74
+0.27%
$ 25.47 million $ 2.28 million
Dec 4, 2025 $ 684.88
+0.03%
$ 25.4 million $ 1.65 million
Dec 3, 2025 $ 684.67
+0.21%
$ 25.39 million $ 2.01 million
Dec 2, 2025 $ 683.2
+0.31%
$ 25.31 million $ 2.03 million
Dec 1, 2025 $ 681.1
-0.34%
$ 25.25 million $ 2.07 million
Nov 30, 2025 $ 683.08
-0.25%
$ 25.33 million $ 1.41 million
Nov 29, 2025 $ 683.68
+0.21%
$ 25.38 million $ 1.54 million
Nov 28, 2025 $ 682.4
+0.23%
$ 25.26 million $ 1.55 million
Nov 27, 2025 $ 681.74
+0.39%
$ 25.21 million $ 1.58 million
Nov 26, 2025 $ 679.37
+0.79%
$ 25.14 million $ 2 million
Nov 25, 2025 $ 674.05
+0.83%
$ 24.95 million $ 1.53 million
Nov 24, 2025 $ 668.45
+2.15%
$ 24.63 million $ 2.8 million
Nov 23, 2025 $ 654.74
+0.16%
$ 24.11 million $ 1.4 million
Nov 22, 2025 $ 653.67
-0.71%
$ 24.08 million $ 1.68 million
Nov 21, 2025 $ 658.72
+0.88%
$ 24.26 million $ 2.88 million
Nov 20, 2025 $ 651.32
-1.85%
$ 24.05 million $ 1.51 million
Nov 19, 2025 $ 661.92
+0.33%
$ 24.39 million $ 1.25 million
Nov 18, 2025 $ 658.51
-1.05%
$ 24.3 million $ 1.26 million
Nov 17, 2025 $ 665.52
-0.82%
$ 24.51 million $ 1.33 million
Nov 16, 2025 $ 670.63
+0.01%
$ 24.72 million $ 1.45 million
Nov 15, 2025 $ 670.9
-0.22%
$ 24.7 million $ 1.38 million
Nov 14, 2025 $ 672.33
+0.06%
$ 24.77 million $ 1.32 million
Nov 13, 2025 $ 671.22
-1.40%
$ 24.78 million $ 1.35 million
Nov 12, 2025 $ 682.6
-0.16%
$ 25.09 million $ 1.37 million
Nov 11, 2025 $ 683.73
+0.16%
$ 25.2 million $ 1.48 million
Nov 10, 2025 $ 682.63
+1.62%
$ 25.16 million $ 1.87 million
Nov 9, 2025 $ 671.74
+0.09%
$ 24.76 million $ 1.37 million
Nov 8, 2025 $ 671.14
-0.25%
$ 24.74 million $ 1.38 million
Nov 7, 2025 $ 672.83
-0.11%
$ 24.8 million $ 1.81 million
Nov 6, 2025 $ 673.57
-0.86%
$ 24.81 million $ 1.95 million
Nov 5, 2025 $ 679.41
+0.58%
$ 24.94 million $ 1.81 million
Nov 4, 2025 $ 675.46
-1.18%
$ 24.8 million $ 1.36 million
Nov 3, 2025 $ 683.53
+0.26%
$ 25.09 million $ 1.39 million
Nov 2, 2025 $ 681.75
-0.01%
$ 25.03 million $ 1.52 million
Nov 1, 2025 $ 681.81
-0.15%
$ 25.03 million $ 1.51 million
Oct 31, 2025 $ 683.09
-0.33%
$ 25.08 million $ 1.4 million
Oct 30, 2025 $ 684.88
-0.35%
$ 25.18 million $ 1.42 million
Oct 29, 2025 $ 687.27
-0.05%
$ 25.23 million $ 1.47 million
Oct 28, 2025 $ 687.46
+0.18%
$ 25.24 million $ 1.44 million