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

SPYon Page 7
Download
Date Close Price change Market cap Trading volume
Nov 6, 2025 $673.57
-0.86%
$24.81 million $1.95 million
Nov 5, 2025 $679.41
+0.58%
$24.94 million $1.81 million
Nov 4, 2025 $675.46
-1.18%
$24.8 million $1.36 million
Nov 3, 2025 $683.53
+0.26%
$25.09 million $1.39 million
Nov 2, 2025 $681.75
-0.01%
$25.03 million $1.52 million
Nov 1, 2025 $681.81
-0.15%
$25.03 million $1.51 million
Oct 31, 2025 $683.09
-0.33%
$25.08 million $1.4 million
Oct 30, 2025 $684.88
-0.35%
$25.18 million $1.42 million
Oct 29, 2025 $687.27
-0.05%
$25.23 million $1.47 million
Oct 28, 2025 $687.46
+0.18%
$25.24 million $1.44 million
Oct 27, 2025 $686.25
+1.57%
$25.19 million $27,946
Oct 26, 2025 $675.62
-0.44%
$24.8 million $53,874
Oct 25, 2025 $678.62
+0.03%
$24.91 million $69,160
Oct 24, 2025 $678.86
+0.85%
$24.91 million $434,992
Oct 23, 2025 $673.05
+0.67%
$24.68 million $484,980
Oct 22, 2025 $668.78
-0.48%
$24.52 million $85,512
Oct 21, 2025 $672.66
-0.02%
$24.65 million $83,719
Oct 20, 2025 $673.43
+1.50%
$24.64 million $88,457
Oct 19, 2025 $671.19
+0.02%
$24.3 million $89,090
Oct 18, 2025 $670.95
+0.62%
$24.58 million $85,743
Oct 17, 2025 $666.45
+0.90%
$24.42 million $85,837
Oct 16, 2025 $660.42
-0.85%
$24.18 million $86,481
Oct 15, 2025 $666.53
+0.32%
$24.39 million $76,860
Oct 14, 2025 $663.55
-0.08%
$24.3 million $75,486
Oct 13, 2025 $664.06
-0.59%
$24.3 million $54,849
Oct 12, 2025 $667.84
+2.82%
$24.43 million $73,528
Oct 11, 2025 $649.4
-0.71%
$23.75 million $72,955
Oct 10, 2025 $653.83
-2.84%
$23.93 million $62,999
Oct 9, 2025 $672.76
-0.46%
$24.81 million $59,765
Oct 8, 2025 $675.74
+0.79%
$24.73 million $55,945
Oct 7, 2025 $670.61
-0.24%
$24.54 million $58,546
Oct 6, 2025 $672.13
-0.61%
$24.6 million $55,409
Oct 5, 2025 $676.28
+0.03%
$24.84 million $56,496
Oct 4, 2025 $676.02
+0.65%
$24.82 million $59,041
Oct 3, 2025 $671.15
+0.01%
$24.66 million $61,780
Oct 2, 2025 $670.98
+0.23%
$24.64 million $60,865
Oct 1, 2025 $669.94
+0.49%
$24.61 million $58,738
Sep 30, 2025 $666.59
+0.31%
$24.51 million $58,071
Sep 29, 2025 $664.45
+0.83%
$24.44 million $55,087
Sep 28, 2025 $658.84
+0.49%
$24.14 million $55,790
Sep 27, 2025 $655.98
-1.06%
$24.02 million $54,531
Sep 26, 2025 $663.78
+0.61%
$24.28 million $56,836
Sep 25, 2025 $658.91
-0.65%
$23.05 million $55,763
Sep 24, 2025 $662.31
-0.32%
$23.18 million $521,146
Sep 23, 2025 $665.43
-0.43%
$22.88 million $494,051
Sep 22, 2025 $668.13
+1.10%
$22.28 million $62,947
Sep 21, 2025 $659.9
-0.25%
$21.25 million $55,696
Sep 20, 2025 $660.16
-0.65%
$21.27 million $56,526
Sep 19, 2025 $664.02
+0.23%
$21.38 million $58,560
Sep 18, 2025 $662.73
+0.33%
$21.33 million $54,524