Σαρώστε με το κινητό για να κατεβάσετε την εφαρμογήΙστορικό τιμών SPDR S&P 500 ETF Ondo Tokenized (SPYON)
Ημερήσιο άνοιγμα, υψηλό, χαμηλό, κλείσιμο και όγκος (UTC), από το ανταλλακτήριο με τον μεγαλύτερο όγκο SPYON. Εμφάνιση τελευταίων 365 ημερών.
Μηνιαίες αποδόσεις SPYON
| Έτος | Ιαν | Φεβ | Μαρ | Απρ | Μαΐ | Ιουν | Ιουλ | Αυγ | Σεπ | Οκτ | Νοε | Δεκ | Πλήρες έτος |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
Μεταβολή από το άνοιγμα της πρώτης ημέρας έως το κλείσιμο της τελευταίας ημέρας κάθε μήνα (UTC)· ο τρέχων μήνας είναι έως σήμερα (διακεκομμένο περίγραμμα). Το "Πλήρες έτος" συνθέτει τους μήνες με δεδομένα. Οι προηγούμενες αποδόσεις δεν διασφαλίζουν τα μελλοντικά αποτελέσματα.
Λήψη πλήρους ιστορικού (CSV, ανοίγει στο Excel)
| Ημερομηνία | Κλείσιμο | Μεταβολή |
|---|---|---|
| 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% |