Naskenujte telefonem a stáhněte si aplikaciHistorie ceny SPDR S&P 500 ETF Ondo Tokenized (SPYON)
Denní otevírací, nejvyšší, nejnižší, zavírací cena a objem (UTC) z burzy s největším objemem SPYON. Zobrazeno posledních 365 dní.
Měsíční výnosy SPYON
| Rok | Led | Úno | Bře | Dub | Kvě | Čvn | Čvc | Srp | Zář | Říj | Lis | Pro | Celý rok |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +1,0% | -1,3% | -3,9% | +10% | +4,8% | -1,0% | -0,2% | +3,1% | -0,1% | -0,0% | — | — | +13% |
| 2025 | — | — | — | — | — | — | — | — | — | +2,4% | +0,2% | +0,4% | +3% |
Změna od otevírací ceny prvního dne do zavírací ceny posledního dne každého měsíce (UTC); aktuální měsíc je do dnešního dne (čárkovaný obrys). „Celý rok“ složeně započítává měsíce s daty. Minulá výkonnost nezaručuje budoucí výsledky.
Stáhnout kompletní historii (CSV, otevře se v Excelu)
| Datum | Zavírací | Změna |
|---|---|---|
| 28. 10. 2026 | $772,62 | +0.22% |
| 27. 10. 2026 | $770,85 | +0.16% |
| 26. 10. 2026 | $767,72 | +0.41% |
| 25. 10. 2026 | $765,25 | -0.48% |
| 24. 10. 2026 | $769,01 | +0.74% |
| 23. 10. 2026 | $768,44 | -0.44% |
| 22. 10. 2026 | $771,81 | -0.63% |
| 21. 10. 2026 | $776,72 | -0.27% |
| 20. 10. 2026 | $772,51 | -0.23% |
| 19. 10. 2026 | $777,73 | +0.76% |
| 18. 10. 2026 | $775,57 | +0.90% |
| 17. 10. 2026 | $768,62 | -0.07% |
| 16. 10. 2026 | $769,19 | -1.19% |
| 15. 10. 2026 | $778,42 | +0.43% |
| 14. 10. 2026 | $775,07 | -1.33% |
| 13. 10. 2026 | $785,50 | +0.02% |
| 12. 10. 2026 | $785,37 | -0.40% |
| 11. 10. 2026 | $788,53 | +0.14% |
| 10. 10. 2026 | $787,44 | +0.12% |
| 09. 10. 2026 | $786,53 | +0.55% |
| 08. 10. 2026 | $782,24 | -0.34% |
| 07. 10. 2026 | $784,89 | -0.28% |
| 06. 10. 2026 | $787,07 | +0.56% |
| 05. 10. 2026 | $782,69 | +0.72% |
| 04. 10. 2026 | $777,13 | -0.06% |
| 03. 10. 2026 | $777,58 | +0.20% |
| 02. 10. 2026 | $776,02 | +0.46% |
| 01. 10. 2026 | $772,48 | -0.06% |
| 30. 09. 2026 | $772,94 | -0.21% |
| 29. 09. 2026 | $774,60 | +0.03% |
| 28. 09. 2026 | $774,35 | -0.36% |
| 27. 09. 2026 | $777,11 | -0.03% |
| 26. 09. 2026 | $777,35 | -0.12% |
| 25. 09. 2026 | $778,27 | +0.66% |
| 24. 09. 2026 | $773,17 | -0.36% |
| 23. 09. 2026 | $775,95 | -0.76% |
| 22. 09. 2026 | $781,93 | -0.04% |
| 21. 09. 2026 | $782,28 | +1.49% |
| 20. 09. 2026 | $770,77 | +0.18% |
| 19. 09. 2026 | $769,40 | -0.04% |
| 18. 09. 2026 | $769,70 | +0.06% |
| 17. 09. 2026 | $769,21 | +0.72% |
| 16. 09. 2026 | $763,68 | -0.10% |
| 15. 09. 2026 | $764,45 | -0.37% |
| 14. 09. 2026 | $767,32 | +0.18% |
| 13. 09. 2026 | $765,96 | -0.76% |
| 12. 09. 2026 | $771,81 | +0.16% |
| 11. 09. 2026 | $770,57 | +0.91% |
| 10. 09. 2026 | $763,63 | -0.69% |
| 09. 09. 2026 | $768,97 | -0.29% |
| 08. 09. 2026 | $771,20 | -0.62% |
| 07. 09. 2026 | $775,99 | +0.11% |
| 06. 09. 2026 | $775,12 | -0.43% |
| 05. 09. 2026 | $778,49 | +0.38% |
| 04. 09. 2026 | $775,56 | -0.42% |
| 03. 09. 2026 | $778,86 | +0.97% |
| 02. 09. 2026 | $771,37 | +0.41% |
| 01. 09. 2026 | $768,19 | -0.69% |
| 31. 08. 2026 | $773,56 | +0.16% |
| 30. 08. 2026 | $772,32 | -0.58% |
| 29. 08. 2026 | $776,82 | +0.18% |
| 28. 08. 2026 | $775,39 | -0.02% |
| 27. 08. 2026 | $775,56 | -0.13% |
| 26. 08. 2026 | $776,55 | +0.73% |
| 25. 08. 2026 | $770,95 | +0.17% |
| 24. 08. 2026 | $769,61 | -0.39% |
| 23. 08. 2026 | $772,65 | +0.04% |
| 22. 08. 2026 | $772,33 | -0.13% |
| 21. 08. 2026 | $773,30 | +0.52% |
| 20. 08. 2026 | $769,30 | -0.96% |
| 19. 08. 2026 | $776,74 | +0.39% |
| 18. 08. 2026 | $773,70 | -0.63% |
| 17. 08. 2026 | $778,62 | -0.58% |
| 16. 08. 2026 | $783,14 | -0.11% |
| 15. 08. 2026 | $784,01 | +0.11% |
| 14. 08. 2026 | $783,11 | -0.12% |
| 13. 08. 2026 | $784,02 | +0.71% |
| 12. 08. 2026 | $778,49 | +0.25% |
| 11. 08. 2026 | $776,58 | -0.19% |
| 10. 08. 2026 | $778,07 | +0.15% |
| 09. 08. 2026 | $776,91 | -0.57% |
| 08. 08. 2026 | $781,37 | +0.18% |
| 07. 08. 2026 | $780,00 | +0.64% |
| 06. 08. 2026 | $775,06 | -0.25% |
| 05. 08. 2026 | $777,00 | -0.20% |
| 04. 08. 2026 | $778,54 | +1.88% |
| 03. 08. 2026 | $764,15 | +1.17% |
| 02. 08. 2026 | $755,30 | +0.69% |
| 01. 08. 2026 | $750,16 | -0.04% |
| 31. 07. 2026 | $750,45 | +0.17% |
| 30. 07. 2026 | $749,15 | +1.45% |
| 29. 07. 2026 | $738,41 | -1.45% |
| 28. 07. 2026 | $749,27 | +0.64% |
| 27. 07. 2026 | $744,53 | -0.84% |
| 26. 07. 2026 | $750,80 | +0.50% |
| 25. 07. 2026 | $747,08 | +0.40% |
| 24. 07. 2026 | $744,08 | -0.00% |
| 23. 07. 2026 | $744,11 | -1.08% |
| 22. 07. 2026 | $752,21 | -0.18% |
| 21. 07. 2026 | $753,57 | +0.85% |
| 20. 07. 2026 | $747,20 | -0.57% |
| 19. 07. 2026 | $751,51 | +0.53% |
| 18. 07. 2026 | $747,55 | -0.60% |
| 17. 07. 2026 | $752,10 | -0.40% |
| 16. 07. 2026 | $755,10 | -0.73% |
| 15. 07. 2026 | $760,65 | +0.16% |
| 14. 07. 2026 | $759,46 | +0.72% |
| 13. 07. 2026 | $754,02 | -0.72% |
| 12. 07. 2026 | $759,49 | -0.21% |
| 11. 07. 2026 | $761,11 | -0.03% |
| 10. 07. 2026 | $761,36 | +0.50% |
| 09. 07. 2026 | $757,55 | +0.85% |
| 08. 07. 2026 | $751,18 | -0.13% |
| 07. 07. 2026 | $752,17 | -0.60% |
| 06. 07. 2026 | $756,73 | +0.28% |
| 05. 07. 2026 | $754,63 | +0.08% |
| 04. 07. 2026 | $754,04 | +0.31% |
| 03. 07. 2026 | $751,74 | +0.03% |
| 02. 07. 2026 | $751,54 | +0.07% |
| 01. 07. 2026 | $751,03 | -0.14% |
| 30. 06. 2026 | $752,09 | +0.72% |
| 29. 06. 2026 | $746,68 | +0.72% |
| 28. 06. 2026 | $741,36 | +0.60% |
| 27. 06. 2026 | $736,97 | -0.07% |
| 26. 06. 2026 | $737,50 | -0.14% |
| 25. 06. 2026 | $738,50 | -0.61% |
| 24. 06. 2026 | $743,00 | +0.27% |
| 23. 06. 2026 | $741,02 | -1.09% |
| 22. 06. 2026 | $749,21 | +0.09% |
| 21. 06. 2026 | $748,54 | -0.46% |
| 20. 06. 2026 | $752,02 | -0.20% |
| 19. 06. 2026 | $753,56 | +0.06% |
| 18. 06. 2026 | $753,13 | +0.36% |
| 17. 06. 2026 | $750,46 | -0.64% |
| 16. 06. 2026 | $755,29 | -0.38% |
| 15. 06. 2026 | $758,14 | +0.69% |
| 14. 06. 2026 | $752,97 | +0.65% |
| 13. 06. 2026 | $748,13 | -0.00% |
| 12. 06. 2026 | $748,15 | +0.52% |
| 11. 06. 2026 | $744,27 | +2.32% |
| 10. 06. 2026 | $727,42 | -1.67% |
| 09. 06. 2026 | $739,81 | -0.48% |
| 08. 06. 2026 | $743,39 | +0.25% |
| 07. 06. 2026 | $741,50 | -0.19% |
| 06. 06. 2026 | $742,92 | +0.30% |
| 05. 06. 2026 | $740,73 | -2.51% |
| 04. 06. 2026 | $759,79 | +0.42% |
| 03. 06. 2026 | $756,63 | -1.09% |
| 02. 06. 2026 | $765,00 | +0.29% |
| 01. 06. 2026 | $762,79 | +0.40% |
| 31. 05. 2026 | $759,75 | +0.04% |
| 30. 05. 2026 | $759,47 | +0.09% |
| 29. 05. 2026 | $758,80 | -0.18% |
| 28. 05. 2026 | $760,19 | +0.57% |
| 27. 05. 2026 | $755,91 | -0.11% |
| 26. 05. 2026 | $756,76 | -0.05% |
| 25. 05. 2026 | $757,17 | +0.15% |
| 24. 05. 2026 | $756,01 | -0.54% |
| 23. 05. 2026 | $760,11 | +1.46% |
| 22. 05. 2026 | $749,17 | -0.07% |
| 21. 05. 2026 | $749,71 | +0.82% |
| 20. 05. 2026 | $743,63 | +0.50% |
| 19. 05. 2026 | $739,90 | -0.56% |
| 18. 05. 2026 | $744,05 | +0.08% |
| 17. 05. 2026 | $743,48 | +0.08% |
| 16. 05. 2026 | $742,89 | +0.13% |
| 15. 05. 2026 | $741,95 | -1.30% |
| 14. 05. 2026 | $751,73 | +0.55% |
| 13. 05. 2026 | $747,62 | +0.91% |
| 12. 05. 2026 | $740,89 | -0.12% |
| 11. 05. 2026 | $741,75 | +0.27% |
| 10. 05. 2026 | $739,72 | -0.54% |
| 09. 05. 2026 | $743,70 | -0.09% |
| 08. 05. 2026 | $744,34 | +1.09% |
| 07. 05. 2026 | $736,32 | -0.07% |
| 06. 05. 2026 | $736,81 | +1.03% |
| 05. 05. 2026 | $729,33 | +1.04% |
| 04. 05. 2026 | $721,79 | -0.68% |
| 03. 05. 2026 | $726,71 | +0.18% |
| 02. 05. 2026 | $725,38 | +0.06% |
| 01. 05. 2026 | $724,95 | +0.01% |
| 30. 04. 2026 | $724,88 | +1.02% |
| 29. 04. 2026 | $717,56 | +0.37% |
| 28. 04. 2026 | $714,95 | -0.47% |
| 27. 04. 2026 | $718,36 | +0.40% |
| 26. 04. 2026 | $715,50 | -0.32% |
| 25. 04. 2026 | $717,80 | -0.08% |
| 24. 04. 2026 | $718,39 | +0.45% |
| 23. 04. 2026 | $715,19 | -0.14% |
| 22. 04. 2026 | $716,19 | +0.66% |
| 21. 04. 2026 | $711,47 | -0.06% |
| 20. 04. 2026 | $711,89 | +0.55% |
| 19. 04. 2026 | $708,00 | -0.06% |
| 18. 04. 2026 | $708,43 | -0.51% |
| 17. 04. 2026 | $712,05 | +0.99% |
| 16. 04. 2026 | $705,09 | +0.22% |
| 15. 04. 2026 | $703,51 | +0.89% |
| 14. 04. 2026 | $697,32 | +1.13% |
| 13. 04. 2026 | $689,53 | +1.36% |
| 12. 04. 2026 | $680,31 | -0.57% |
| 11. 04. 2026 | $684,19 | +0.17% |
| 10. 04. 2026 | $683,00 | +0.07% |
| 09. 04. 2026 | $682,55 | +0.65% |
| 08. 04. 2026 | $678,11 | +0.01% |
| 07. 04. 2026 | $678,05 | +2.23% |
| 06. 04. 2026 | $663,24 | +1.24% |
| 05. 04. 2026 | $655,10 | -0.37% |
| 04. 04. 2026 | $657,51 | +0.32% |
| 03. 04. 2026 | $655,42 | -0.39% |
| 02. 04. 2026 | $657,97 | +0.27% |
| 01. 04. 2026 | $656,21 | -0.14% |
| 31. 03. 2026 | $657,13 | +3.78% |
| 30. 03. 2026 | $633,18 | -0.15% |
| 29. 03. 2026 | $634,16 | -0.05% |
| 28. 03. 2026 | $634,46 | -0.40% |
| 27. 03. 2026 | $637,01 | -2.60% |
| 26. 03. 2026 | $654,00 | -1.03% |
| 25. 03. 2026 | $660,80 | +0.09% |
| 24. 03. 2026 | $660,20 | -0.16% |
| 23. 03. 2026 | $661,23 | +0.29% |
| 22. 03. 2026 | $659,34 | +0.76% |
| 21. 03. 2026 | $654,36 | -0.46% |
| 20. 03. 2026 | $657,41 | -1.23% |
| 19. 03. 2026 | $665,62 | +0.30% |
| 18. 03. 2026 | $663,61 | -1.48% |
| 17. 03. 2026 | $673,55 | +0.01% |
| 16. 03. 2026 | $673,46 | +1.05% |
| 15. 03. 2026 | $666,45 | +0.00% |
| 14. 03. 2026 | $666,45 | +0.26% |
| 13. 03. 2026 | $664,74 | -0.47% |
| 12. 03. 2026 | $667,85 | -1.19% |
| 11. 03. 2026 | $675,87 | -0.93% |
| 10. 03. 2026 | $682,23 | +0.91% |
| 09. 03. 2026 | $676,11 | +0.18% |
| 08. 03. 2026 | $674,90 | +0.04% |
| 07. 03. 2026 | $674,64 | +0.12% |
| 06. 03. 2026 | $673,82 | -1.18% |
| 05. 03. 2026 | $681,90 | -0.98% |
| 04. 03. 2026 | $688,63 | +0.72% |
| 03. 03. 2026 | $683,74 | -0.40% |
| 02. 03. 2026 | $686,48 | +0.40% |
| 01. 03. 2026 | $683,74 | -0.03% |
| 28. 02. 2026 | $683,96 | -0.64% |
| 27. 02. 2026 | $688,37 | -0.19% |
| 26. 02. 2026 | $689,70 | -0.54% |
| 25. 02. 2026 | $693,41 | +0.88% |
| 24. 02. 2026 | $687,34 | -0.03% |
| 23. 02. 2026 | $687,56 | -0.65% |
| 22. 02. 2026 | $692,05 | -0.13% |
| 21. 02. 2026 | $692,94 | -0.23% |
| 20. 02. 2026 | $694,55 | +0.80% |
| 19. 02. 2026 | $689,02 | -0.22% |
| 18. 02. 2026 | $690,51 | +1.14% |
| 17. 02. 2026 | $682,70 | -0.42% |
| 16. 02. 2026 | $685,61 | -0.31% |
| 15. 02. 2026 | $687,74 | +0.20% |
| 14. 02. 2026 | $686,36 | +0.22% |
| 13. 02. 2026 | $684,87 | -0.04% |
| 12. 02. 2026 | $685,15 | -1.39% |
| 11. 02. 2026 | $694,84 | -0.19% |
| 10. 02. 2026 | $696,13 | -0.22% |
| 09. 02. 2026 | $697,67 | +0.64% |
| 08. 02. 2026 | $693,26 | -0.03% |
| 07. 02. 2026 | $693,46 | +0.12% |
| 06. 02. 2026 | $692,62 | +2.43% |
| 05. 02. 2026 | $676,20 | -2.17% |
| 04. 02. 2026 | $691,18 | -0.26% |
| 03. 02. 2026 | $692,96 | -1.00% |
| 02. 02. 2026 | $699,94 | +1.21% |
| 01. 02. 2026 | $691,57 | -0.23% |
| 31. 01. 2026 | $693,17 | -0.15% |
| 30. 01. 2026 | $694,18 | -0.42% |
| 29. 01. 2026 | $697,14 | -0.27% |
| 28. 01. 2026 | $699,06 | -0.08% |
| 27. 01. 2026 | $699,59 | +0.52% |
| 26. 01. 2026 | $695,97 | +0.63% |
| 25. 01. 2026 | $691,64 | +0.02% |
| 24. 01. 2026 | $691,53 | +0.00% |
| 23. 01. 2026 | $691,53 | +0.01% |
| 22. 01. 2026 | $691,44 | +0.19% |
| 21. 01. 2026 | $690,16 | +1.33% |
| 20. 01. 2026 | $681,12 | -1.64% |
| 19. 01. 2026 | $692,45 | -0.22% |
| 18. 01. 2026 | $693,96 | -0.07% |
| 17. 01. 2026 | $694,43 | +0.01% |
| 16. 01. 2026 | $694,38 | -0.14% |
| 15. 01. 2026 | $695,35 | +0.48% |
| 14. 01. 2026 | $692,03 | -0.60% |
| 13. 01. 2026 | $696,22 | -0.23% |
| 12. 01. 2026 | $697,84 | +0.03% |
| 11. 01. 2026 | $697,63 | +0.01% |
| 10. 01. 2026 | $697,56 | -0.00% |
| 09. 01. 2026 | $697,59 | +0.67% |
| 08. 01. 2026 | $692,94 | -0.06% |
| 07. 01. 2026 | $693,35 | -0.26% |
| 06. 01. 2026 | $695,18 | +0.72% |
| 05. 01. 2026 | $690,18 | +0.66% |
| 04. 01. 2026 | $685,68 | -0.14% |
| 03. 01. 2026 | $686,63 | +0.13% |
| 02. 01. 2026 | $685,71 | -0.19% |
| 01. 01. 2026 | $687,02 | +0.10% |
| 31. 12. 2025 | $686,34 | -0.58% |
| 30. 12. 2025 | $690,35 | -0.12% |
| 29. 12. 2025 | $691,19 | +0.03% |
| 28. 12. 2025 | $690,95 | -0.27% |
| 27. 12. 2025 | $692,79 | -0.06% |
| 26. 12. 2025 | $693,19 | +0.01% |
| 25. 12. 2025 | $693,12 | +0.03% |
| 24. 12. 2025 | $692,88 | +0.30% |
| 23. 12. 2025 | $690,82 | +0.56% |
| 22. 12. 2025 | $686,95 | +0.35% |
| 21. 12. 2025 | $684,53 | +0.00% |
| 20. 12. 2025 | $684,50 | +0.07% |
| 19. 12. 2025 | $684,02 | +0.92% |
| 18. 12. 2025 | $677,78 | +0.66% |
| 17. 12. 2025 | $673,33 | -0.97% |
| 16. 12. 2025 | $679,90 | -0.33% |
| 15. 12. 2025 | $682,12 | -0.38% |
| 14. 12. 2025 | $684,70 | +0.61% |
| 13. 12. 2025 | $680,57 | -0.44% |
| 12. 12. 2025 | $683,61 | -0.84% |
| 11. 12. 2025 | $689,37 | +0.32% |
| 10. 12. 2025 | $687,20 | +0.56% |
| 09. 12. 2025 | $683,38 | -0.37% |
| 08. 12. 2025 | $685,95 | +0.37% |
| 07. 12. 2025 | $683,39 | -0.19% |
| 06. 12. 2025 | $684,70 | -0.30% |
| 05. 12. 2025 | $686,78 | +0.29% |
| 04. 12. 2025 | $684,77 | +0.06% |
| 03. 12. 2025 | $684,37 | +0.16% |
| 02. 12. 2025 | $683,29 | +0.27% |
| 01. 12. 2025 | $681,48 | -0.36% |
| 30. 11. 2025 | $683,93 | -0.89% |
| 29. 11. 2025 | $690,10 | +0.71% |
| 28. 11. 2025 | $685,24 | +0.28% |
| 27. 11. 2025 | $683,32 | +0.18% |
| 26. 11. 2025 | $682,11 | +0.81% |
| 25. 11. 2025 | $676,65 | +0.83% |
| 24. 11. 2025 | $671,07 | +2.33% |
| 23. 11. 2025 | $655,81 | +0.71% |
| 22. 11. 2025 | $651,19 | -1.52% |
| 21. 11. 2025 | $661,21 | +0.92% |
| 20. 11. 2025 | $655,17 | -2.30% |
| 19. 11. 2025 | $670,58 | +1.33% |
| 18. 11. 2025 | $661,75 | -0.88% |
| 17. 11. 2025 | $667,63 | -1.66% |
| 16. 11. 2025 | $678,87 | +1.22% |
| 15. 11. 2025 | $670,71 | -0.66% |
| 14. 11. 2025 | $675,15 | +0.06% |
| 13. 11. 2025 | $674,73 | -1.11% |
| 12. 11. 2025 | $682,27 | -0.23% |
| 11. 11. 2025 | $683,86 | +0.17% |
| 10. 11. 2025 | $682,73 | +3.45% |
| 09. 11. 2025 | $659,94 | +1.70% |
| 08. 11. 2025 | $648,90 | -3.60% |
| 07. 11. 2025 | $673,12 | +0.03% |
| 06. 11. 2025 | $672,90 | -0.93% |
| 05. 11. 2025 | $679,23 | +0.42% |
| 04. 11. 2025 | $676,38 | -1.05% |
| 03. 11. 2025 | $683,54 | -0.80% |
| 02. 11. 2025 | $689,08 | -0.22% |
| 01. 11. 2025 | $690,60 | +1.16% |
| 31. 10. 2025 | $682,71 | -0.48% |
| 30. 10. 2025 | $685,99 | -0.27% |