SP500 tokenized stock (xStock) Historical Data

SPYX Page 6
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 664.12
-0.24%
$ 3.98 million $ 216,843
Sep 22, 2025 $ 666.67
+0.77%
$ 3.99 million $ 633,411
Sep 21, 2025 $ 661.67
-0.19%
$ 3.97 million $ 143,592
Sep 20, 2025 $ 663.04
-0.10%
$ 3.98 million $ 194,377
Sep 19, 2025 $ 663.58
+0.07%
$ 3.98 million $ 977,679
Sep 18, 2025 $ 663.11
+0.52%
$ 3.98 million $ 249,325
Sep 17, 2025 $ 661
+0.17%
$ 3.96 million $ 421,193
Sep 16, 2025 $ 660.24
-0.26%
$ 3.96 million $ 244,457
Sep 15, 2025 $ 660.33
-0.31%
$ 3.96 million $ 514,154
Sep 14, 2025 $ 662.51
+0.75%
$ 3.97 million $ 638,435
Sep 13, 2025 $ 657.26
-0.01%
$ 3.94 million $ 55,528
Sep 12, 2025 $ 657.93
-0.06%
$ 3.95 million $ 288,044
Sep 11, 2025 $ 658.24
+0.83%
$ 3.95 million $ 194,119
Sep 10, 2025 $ 652.79
+0.24%
$ 3.91 million $ 715,561
Sep 9, 2025 $ 651.23
+0.33%
$ 3.9 million $ 709,732
Sep 8, 2025 $ 649.07
+0.55%
$ 3.89 million $ 616,488
Sep 7, 2025 $ 645.47
-0.16%
$ 3.87 million $ 594,071
Sep 6, 2025 $ 646.51
-0.02%
$ 3.88 million $ 46,118
Sep 5, 2025 $ 646.66
-0.38%
$ 3.88 million $ 952,539
Sep 4, 2025 $ 649.03
+0.89%
$ 3.89 million $ 1.1 million
Sep 3, 2025 $ 643.26
+0.34%
$ 3.86 million $ 828,437
Sep 2, 2025 $ 641.01
-0.57%
$ 3.85 million $ 306,691
Sep 1, 2025 $ 644.69
+0.02%
$ 3.87 million $ 313,854
Aug 31, 2025 $ 645.08
+0.00%
$ 3.87 million $ 478,054
Aug 30, 2025 $ 645.28
+0.03%
$ 3.87 million $ 431,547
Aug 29, 2025 $ 645.09
-0.60%
$ 3.87 million $ 1.32 million
Aug 28, 2025 $ 649.01
+0.69%
$ 3.89 million $ 576,471
Aug 27, 2025 $ 645.79
+0.08%
$ 3.87 million $ 117,197
Aug 26, 2025 $ 645.32
+0.36%
$ 3.87 million $ 649,227
Aug 25, 2025 $ 643.57
-0.27%
$ 3.85 million $ 420,000
Aug 24, 2025 $ 645.27
-0.06%
$ 3.87 million $ 769,079
Aug 23, 2025 $ 646.01
+0.09%
$ 3.87 million $ 302,753
Aug 22, 2025 $ 645.59
+1.59%
$ 3.87 million $ 1.49 million
Aug 21, 2025 $ 635.56
-0.42%
$ 3.81 million $ 961,537
Aug 20, 2025 $ 638.08
-0.16%
$ 3.83 million $ 1.32 million
Aug 19, 2025 $ 639.84
-0.56%
$ 3.83 million $ 1.38 million
Aug 18, 2025 $ 643.43
+0.04%
$ 3.86 million $ 1.4 million
Aug 17, 2025 $ 643.18
-0.10%
$ 3.86 million $ 783,342
Aug 16, 2025 $ 643.81
+0.08%
$ 3.86 million $ 345,964
Aug 15, 2025 $ 643.28
-0.35%
$ 3.86 million $ 959,007
Aug 14, 2025 $ 645.44
+0.08%
$ 3.87 million $ 1.56 million
Aug 13, 2025 $ 644.95
+0.36%
$ 3.87 million $ 1.87 million
Aug 12, 2025 $ 642.65
+1.08%
$ 3.86 million $ 2.82 million
Aug 11, 2025 $ 635.63
-0.25%
$ 3.81 million $ 2.75 million
Aug 10, 2025 $ 637.23
-0.04%
$ 3.82 million $ 624,820
Aug 9, 2025 $ 637.49
+0.03%
$ 3.82 million $ 432,987
Aug 8, 2025 $ 637.3
+0.65%
$ 3.82 million $ 2.06 million
Aug 7, 2025 $ 633.17
+0.08%
$ 3.8 million $ 2.56 million
Aug 6, 2025 $ 632.67
+0.80%
$ 3.8 million $ 2.22 million
Aug 5, 2025 $ 627.65
-0.57%
$ 3.77 million $ 2.2 million