Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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

SPYon
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Today $787.6
+0.00%
$30.22 million $848,874
Yesterday $786.12
-0.19%
$30.18 million $864,187
Oct 11, 2026 $787.6
+0.13%
$30.24 million $595,946
Oct 10, 2026 $786.56
+0.01%
$30.2 million $662,833
Oct 9, 2026 $786.52
+0.50%
$30.2 million $1.67 million
Oct 8, 2026 $782.62
-0.27%
$30.04 million $1.26 million
Oct 7, 2026 $784.7
-0.32%
$30.13 million $1.12 million
Oct 6, 2026 $787.24
+0.59%
$30.22 million $1.2 million
Oct 5, 2026 $782.66
+0.83%
$30.05 million $1.09 million
Oct 4, 2026 $776.21
-0.20%
$29.8 million $588,015
Oct 3, 2026 $777.76
+0.04%
$29.86 million $589,772
Oct 2, 2026 $777.46
+0.62%
$29.85 million $1.24 million
Oct 1, 2026 $772.7
-0.14%
$29.67 million $1.22 million
Sep 30, 2026 $773.22
-0.04%
$29.7 million $1.13 million
Sep 29, 2026 $772.73
-0.10%
$29.7 million $1.1 million
Sep 28, 2026 $773.53
-0.51%
$29.7 million $1.13 million
Sep 27, 2026 $777.47
-0.50%
$29.85 million $654,195
Sep 26, 2026 $781.44
+0.23%
$30 million $729,428
Sep 25, 2026 $779.68
+0.79%
$29.94 million $1.24 million
Sep 24, 2026 $773.55
-0.19%
$29.7 million $1.33 million
Sep 23, 2026 $775.01
-0.76%
$29.76 million $1.19 million
Sep 22, 2026 $780.97
-0.06%
$29.98 million $1.25 million
Sep 21, 2026 $781.43
+1.15%
$29.98 million $1.12 million
Sep 20, 2026 $772.55
+0.24%
$29.66 million $591,733
Sep 19, 2026 $770.73
+0.07%
$29.59 million $611,441
Sep 18, 2026 $770.19
+0.19%
$29.57 million $1.41 million
Sep 17, 2026 $768.69
+0.65%
$29.51 million $1.5 million
Sep 16, 2026 $763.74
-0.12%
$29.33 million $1.23 million
Sep 15, 2026 $764.6
-0.48%
$29.36 million $1.28 million
Sep 14, 2026 $768.27
-0.20%
$29.5 million $1.38 million
Sep 13, 2026 $769.73
+0.09%
$29.55 million $615,818
Sep 12, 2026 $768.99
-0.22%
$29.52 million $611,154
Sep 11, 2026 $770.61
+0.78%
$29.59 million $1.22 million
Sep 10, 2026 $764.67
-0.60%
$29.36 million $1.22 million
Sep 9, 2026 $769.32
-0.35%
$29.54 million $1.08 million
Sep 8, 2026 $772.03
-0.42%
$29.64 million $1.07 million
Sep 7, 2026 $775.28
-0.18%
$29.79 million $869,082
Sep 6, 2026 $776.73
-0.21%
$29.82 million $815,060
Sep 5, 2026 $778.33
+0.30%
$29.88 million $589,093
Sep 4, 2026 $775.85
-0.36%
$29.79 million $1.27 million
Sep 3, 2026 $778.63
+0.85%
$29.9 million $1.19 million
Sep 2, 2026 $772.06
+0.43%
$29.64 million $1.1 million
Sep 1, 2026 $768.69
-0.76%
$29.51 million $838,480
Aug 31, 2026 $774.28
-0.19%
$29.74 million $848,080
Aug 30, 2026 $776.85
-0.25%
$29.78 million $562,066
Aug 29, 2026 $778.79
+0.37%
$29.87 million $557,502
Aug 28, 2026 $775.96
-0.04%
$29.8 million $1.05 million
Aug 27, 2026 $776.39
-0.04%
$29.81 million $1.18 million
Aug 26, 2026 $776.23
+0.59%
$29.82 million $1.2 million
Aug 25, 2026 $771.57
+0.13%
$29.63 million $1.26 million
Download