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

SPYon Page 6
Download
Date Close Price change Market cap Trading volume
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
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