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

SPYon Page 2
Download
Date Close Price change Market cap Trading volume
Aug 30, 5 PM $778.47
-0.06%
$29.89 million $563,612
Aug 30, 4 PM $778.91
+0.01%
$29.9 million $562,955
Aug 30, 3 PM $778.79
+0.13%
$29.9 million $565,571
Aug 30, 2 PM $777.73
-0.09%
$29.86 million $567,805
Aug 30, 1 PM $778.43
+0.05%
$29.89 million $569,136
Aug 30, 12 PM $778.02
+0.02%
$29.87 million $568,384
Aug 30, 11 AM $777.9
+0.01%
$29.87 million $562,427
Aug 30, 10 AM $777.84
-0.05%
$29.86 million $558,749
Aug 30, 9 AM $778.23
+0.00%
$29.88 million $557,534
Aug 30, 8 AM $778.29
-0.05%
$29.88 million $558,882
Aug 30, 7 AM $778.67
+0.05%
$29.89 million $554,328
Aug 30, 6 AM $778.32
+0.04%
$29.88 million $559,683
Aug 30, 5 AM $777.9
+0.08%
$29.87 million $557,225
Aug 30, 4 AM $777.23
+0.13%
$29.84 million $520,212
Aug 30, 3 AM $776.16
-0.37%
$29.8 million $498,476
Aug 30, 2 AM $779.01
+0.17%
$29.91 million $452,742
Aug 30, 1 AM $777.69
-0.10%
$29.86 million $425,616
Aug 30, 12 AM $778.45
-0.04%
$29.89 million $556,049
Aug 29, 11 PM $778.79
+0.11%
$29.9 million $557,502
Aug 29, 10 PM $777.92
+0.04%
$29.87 million $575,050
Aug 29, 9 PM $777.62
-0.08%
$29.85 million $592,559
Aug 29, 8 PM $777.61
-0.10%
$29.85 million $601,081
Aug 29, 7 PM $778.37
+0.11%
$29.88 million $619,430
Aug 29, 6 PM $777.51
-0.13%
$29.85 million $641,370
Aug 29, 5 PM $778.53
+0.14%
$29.89 million $662,426
Aug 29, 4 PM $777.43
-0.13%
$29.85 million $680,233
Aug 29, 3 PM $778.37
+0.14%
$29.88 million $701,464
Aug 29, 2 PM $777.25
-0.04%
$29.84 million $709,152
Aug 29, 1 PM $777.59
-0.01%
$29.85 million $738,345
Aug 29, 12 PM $777.65
+0.03%
$29.86 million $762,340
Aug 29, 11 AM $777.42
-0.02%
$29.85 million $783,242
Aug 29, 10 AM $777.48
-0.10%
$29.85 million $792,384
Aug 29, 9 AM $778.26
-0.02%
$29.88 million $849,513
Aug 29, 8 AM $778.46
+0.07%
$29.89 million $864,887
Aug 29, 7 AM $777.94
+0.03%
$29.87 million $902,339
Aug 29, 6 AM $777.71
-0.05%
$29.86 million $911,200
Aug 29, 5 AM $778.07
+0.11%
$29.87 million $939,667
Aug 29, 4 AM $777.25
-0.06%
$29.84 million $965,600
Aug 29, 3 AM $777.68
+0.02%
$29.86 million $978,926
Aug 29, 2 AM $777.53
+0.00%
$29.85 million $995,249
Aug 29, 1 AM $777.51
+0.25%
$29.85 million $1.01 million
Aug 29, 12 AM $775.59
-0.05%
$29.78 million $1.03 million
Aug 28, 11 PM $775.96
+0.02%
$29.79 million $1.05 million
Aug 28, 10 PM $775.79
+0.01%
$29.78 million $1.07 million
Aug 28, 9 PM $775.58
+0.02%
$29.78 million $1.08 million
Aug 28, 8 PM $775.32
+0.02%
$29.77 million $1.1 million
Aug 28, 7 PM $775.16
-0.04%
$29.76 million $1.1 million
Aug 28, 6 PM $775.45
+0.02%
$29.77 million $1.12 million
Aug 28, 5 PM $775.29
-0.21%
$29.76 million $1.14 million
Aug 28, 4 PM $776.88
-0.13%
$29.83 million $1.14 million