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

SPYon Page 5
Download
Date Close Price change Market cap Trading volume
Aug 24, 2 PM $769.88
-0.05%
$29.56 million $855,225
Aug 24, 1 PM $770.25
-0.14%
$29.57 million $825,769
Aug 24, 12 PM $771.35
+0.00%
$29.61 million $794,958
Aug 24, 11 AM $771.34
+0.06%
$29.61 million $755,330
Aug 24, 10 AM $770.89
-0.02%
$29.6 million $720,998
Aug 24, 9 AM $771.02
-0.01%
$29.6 million $693,877
Aug 24, 8 AM $771.03
+0.04%
$29.6 million $660,586
Aug 24, 7 AM $770.75
+0.00%
$29.59 million $651,611
Aug 24, 6 AM $770.71
-0.07%
$29.59 million $616,443
Aug 24, 5 AM $771.26
-0.08%
$29.61 million $588,474
Aug 24, 4 AM $771.87
-0.02%
$29.63 million $600,410
Aug 24, 3 AM $772
-0.15%
$29.64 million $574,616
Aug 24, 2 AM $773.13
+0.10%
$29.68 million $575,281
Aug 24, 1 AM $772.39
+0.01%
$29.65 million $561,925
Aug 24, 12 AM $772.24
-0.25%
$29.65 million $559,774
Aug 23, 11 PM $774.13
-0.08%
$29.72 million $536,106
Aug 23, 10 PM $774.74
+0.17%
$29.74 million $532,157
Aug 23, 9 PM $773.42
-0.15%
$29.69 million $532,322
Aug 23, 8 PM $774.55
+0.24%
$29.74 million $540,772
Aug 23, 7 PM $772.68
+0.01%
$29.66 million $537,936
Aug 23, 6 PM $772.6
-0.14%
$29.66 million $534,648
Aug 23, 5 PM $773.65
+0.27%
$29.7 million $533,927
Aug 23, 4 PM $772.35
+0.22%
$29.65 million $532,748
Aug 23, 3 PM $770.71
-0.24%
$29.59 million $532,780
Aug 23, 2 PM $772.34
+0.07%
$29.65 million $533,465
Aug 23, 1 PM $771.78
-0.03%
$29.63 million $531,175
Aug 23, 12 PM $772
-0.06%
$29.64 million $505,841
Aug 23, 11 AM $772.43
+0.19%
$29.66 million $508,182
Aug 23, 10 AM $770.94
-0.07%
$29.6 million $514,937
Aug 23, 9 AM $771.46
-0.18%
$29.62 million $513,635
Aug 23, 8 AM $772.88
+0.06%
$29.67 million $516,235
Aug 23, 7 AM $772.44
+0.02%
$29.66 million $514,783
Aug 23, 6 AM $772.3
+0.19%
$29.65 million $513,116
Aug 23, 5 AM $770.84
-0.06%
$29.59 million $509,972
Aug 23, 4 AM $771.33
-0.21%
$29.61 million $505,345
Aug 23, 3 AM $772.99
+0.09%
$29.68 million $512,449
Aug 23, 2 AM $772.3
+0.09%
$29.65 million $514,047
Aug 23, 1 AM $771.59
-0.01%
$29.62 million $512,485
Aug 23, 12 AM $771.66
+0.04%
$29.63 million $518,289
Aug 22, 11 PM $771.32
-0.03%
$29.61 million $516,769
Aug 22, 10 PM $771.58
+0.03%
$29.62 million $548,459
Aug 22, 9 PM $771.36
-0.13%
$29.61 million $568,119
Aug 22, 8 PM $772.35
+0.14%
$29.65 million $581,704
Aug 22, 7 PM $771.26
-0.05%
$29.61 million $616,478
Aug 22, 6 PM $771.59
-0.06%
$29.62 million $635,023
Aug 22, 5 PM $772.06
-0.03%
$29.64 million $650,136
Aug 22, 4 PM $771.97
-0.01%
$29.64 million $667,979
Aug 22, 3 PM $772.68
+0.11%
$29.66 million $728,052
Aug 22, 2 PM $772.77
+0.09%
$29.67 million $773,030
Aug 22, 1 PM $772.08
+0.02%
$29.64 million $779,262