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

SPYon Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 1 PM $772.08
+0.02%
$29.64 million $779,262
Aug 22, 12 PM $771.96
+0.02%
$29.64 million $809,348
Aug 22, 11 AM $771.84
+0.07%
$29.63 million $820,846
Aug 22, 10 AM $771.28
-0.07%
$29.61 million $834,250
Aug 22, 9 AM $771.86
-0.13%
$29.63 million $868,145
Aug 22, 8 AM $772.83
+0.03%
$29.67 million $900,812
Aug 22, 7 AM $772.57
+0.07%
$29.66 million $966,851
Aug 22, 6 AM $772
+0.03%
$29.64 million $973,816
Aug 22, 5 AM $771.67
-0.23%
$29.63 million $994,321
Aug 22, 4 AM $773.33
-0.05%
$29.69 million $1 million
Aug 22, 3 AM $773.58
-0.02%
$29.7 million $1.01 million
Aug 22, 2 AM $773.5
-0.01%
$29.7 million $1.07 million
Aug 22, 1 AM $773.28
+0.01%
$29.69 million $1.08 million
Aug 22, 12 AM $773.31
+0.05%
$29.69 million $1.1 million
Aug 21, 11 PM $772.73
-0.14%
$29.67 million $1.17 million
Aug 21, 10 PM $773.8
+0.19%
$29.71 million $1.63 million
Aug 21, 9 PM $772.39
+0.07%
$29.65 million $2.42 million
Aug 21, 8 PM $771.8
-0.09%
$29.63 million $2.4 million
Aug 21, 7 PM $772.53
+0.03%
$29.66 million $2.41 million
Aug 21, 6 PM $772.21
+0.06%
$29.65 million $2.43 million
Aug 21, 5 PM $771.78
-0.10%
$29.63 million $2.42 million
Aug 21, 4 PM $772.56
-0.12%
$29.66 million $2.44 million
Aug 21, 3 PM $773.55
+0.23%
$29.7 million $2.41 million
Aug 21, 2 PM $771.63
+0.11%
$29.62 million $2.39 million
Aug 21, 1 PM $770.79
-0.23%
$29.59 million $2.39 million
Aug 21, 12 PM $772.56
+0.09%
$29.66 million $2.39 million
Aug 21, 11 AM $771.82
+0.02%
$29.63 million $2.41 million
Aug 21, 10 AM $771.6
+0.02%
$29.62 million $2.42 million
Aug 21, 9 AM $771.44
+0.01%
$29.62 million $2.4 million
Aug 21, 8 AM $771.32
+0.05%
$29.61 million $2.41 million
Aug 21, 7 AM $770.97
+0.15%
$29.6 million $2.36 million
Aug 21, 6 AM $769.82
+0.04%
$29.56 million $2.38 million
Aug 21, 5 AM $769.52
-0.01%
$29.54 million $2.39 million
Aug 21, 4 AM $769.62
+0.00%
$29.55 million $2.4 million
Aug 21, 3 AM $769.6
-0.05%
$29.55 million $2.41 million
Aug 21, 2 AM $770
+0.08%
$29.56 million $2.36 million
Aug 21, 1 AM $769.38
+0.02%
$29.54 million $2.36 million
Aug 21, 12 AM $769.23
-0.04%
$29.53 million $2.38 million
Aug 20, 11 PM $769.57
+0.06%
$29.55 million $2.35 million
Aug 20, 10 PM $769.42
+0.06%
$29.54 million $1.89 million
Aug 20, 9 PM $768.96
-0.03%
$29.52 million $1.12 million
Aug 20, 8 PM $769.17
+0.02%
$29.53 million $1.13 million
Aug 20, 7 PM $769.04
-0.10%
$29.52 million $1.11 million
Aug 20, 6 PM $769.78
-0.26%
$29.55 million $1.09 million
Aug 20, 5 PM $771.78
-0.13%
$29.63 million $1.1 million
Aug 20, 4 PM $772.79
-0.02%
$29.67 million $1.07 million
Aug 20, 3 PM $773
+0.01%
$29.68 million $1.07 million
Aug 20, 2 PM $773.12
-0.03%
$29.68 million $1.07 million
Aug 20, 1 PM $773.79
+0.26%
$29.71 million $1.08 million
Aug 20, 12 PM $771.73
-0.25%
$29.63 million $1.08 million