SP500 tokenized stock (xStock) Historical Data

SPYX
Download
Date Close Price change Market cap Trading volume
May 18 $ 757.83
+2.12%
$ 40.07 million $ 7.19 million
May 11 $ 741.84
-0.20%
$ 39.4 million $ 4.17 million
May 4 $ 744.53
+2.80%
$ 39.48 million $ 4.28 million
Apr 27 $ 723.85
+1.18%
$ 38.46 million $ 1.37 million
Apr 20 $ 714.99
+0.55%
$ 37.95 million $ 11.97 million
Apr 13 $ 712.31
+5.15%
$ 37.71 million $ 13.28 million
Apr 6 $ 682.94
+3.91%
$ 35.93 million $ 12.98 million
Mar 30 $ 657.52
+3.73%
$ 34.86 million $ 13.02 million
Mar 23 $ 635.31
-2.36%
$ 33.62 million $ 10.81 million
Mar 16 $ 650.65
-2.48%
$ 34.51 million $ 12.48 million
Mar 9 $ 667.2
-0.12%
$ 35.39 million $ 13.2 million
Mar 2 $ 673.31
-1.47%
$ 30.57 million $ 12.34 million
Feb 23 $ 683.37
-0.71%
$ 31.28 million $ 14.15 million
Feb 16 $ 692.31
+1.15%
$ 31.5 million $ 9.73 million
Feb 9 $ 680.94
-1.70%
$ 31.32 million $ 11.37 million
Feb 2 $ 693.13
-0.05%
$ 31.7 million $ 20.83 million
Jan 26 $ 691.53
+0.56%
$ 31.74 million $ 20.89 million
Jan 19 $ 688.27
-0.48%
$ 31.42 million $ 19.38 million
Jan 12 $ 693.06
-0.67%
$ 31.6 million $ 18.95 million
Jan 5 $ 697.34
+1.24%
$ 31.88 million $ 17.4 million
Dec 29 $ 683.76
-1.05%
$ 31.47 million $ 17.41 million
Dec 22 $ 691.22
+1.42%
$ 16.7 million $ 17.17 million
Dec 15 $ 681.16
-0.20%
$ 16.48 million $ 14.4 million
Dec 8 $ 684.5
-0.36%
$ 4.09 million $ 11.44 million
Dec 1 $ 688.22
-0.03%
$ 4.12 million $ 11.79 million
Nov 24 $ 686.16
+3.65%
$ 4.13 million $ 12.04 million
Nov 17 $ 661.78
-1.54%
$ 3.97 million $ 15.45 million
Nov 10 $ 670.27
-0.09%
$ 4.03 million $ 3.54 million
Nov 3 $ 669.81
-3.07%
$ 4.02 million $ 4.11 million
Oct 27 $ 678.73
+0.59%
$ 4.15 million $ 3.61 million
Oct 20 $ 675.07
+0.80%
$ 4.05 million $ 2.87 million
Oct 13 $ 667.35
+0.16%
$ 4.02 million $ 4.14 million
Oct 6 $ 661.04
-1.39%
$ 4 million $ 3.5 million
Sep 29 $ 669.06
+1.01%
$ 4.02 million $ 6.17 million
Sep 22 $ 662.07
+0.07%
$ 3.97 million $ 5.11 million
Sep 15 $ 663.04
+0.10%
$ 3.97 million $ 2.6 million
Sep 8 $ 657.26
+1.82%
$ 3.97 million $ 2.58 million
Sep 1 $ 646.51
+0.30%
$ 3.87 million $ 3.55 million
Aug 25 $ 645.28
-0.01%
$ 3.87 million $ 3.51 million
Aug 18 $ 646.01
+0.44%
$ 3.87 million $ 6.86 million
Aug 11 $ 643.18
+0.93%
$ 3.86 million $ 11.08 million
Aug 4 $ 637.49
+2.56%
$ 3.82 million $ 11.6 million
Jul 28 $ 621.33
-2.41%
$ 3.73 million $ 17.88 million
Jul 21 $ 636.85
+1.46%
$ 3.82 million $ 20.39 million
Jul 14 $ 627.62
+0.79%
$ 3.77 million $ 22.33 million
Jul 7 $ 622.68
-0.37%
$ 3.74 million $ 28.22 million
Download