SP500 tokenized stock (xStock) Historical Data

SPYX Page 7
Download
Date Close Price change Market cap Trading volume
Oct 17, 2025 $ 664.32
+0.81%
$ 4 million $ 1.76 million
Oct 16, 2025 $ 659.52
-0.78%
$ 3.95 million $ 679,542
Oct 15, 2025 $ 664.18
+0.13%
$ 3.99 million $ 317,429
Oct 14, 2025 $ 662.76
-0.24%
$ 3.98 million $ 845,983
Oct 13, 2025 $ 664.34
-0.29%
$ 3.99 million $ 366,799
Oct 12, 2025 $ 666.28
+0.79%
$ 4 million $ 621,870
Oct 11, 2025 $ 661.04
+1.47%
$ 3.97 million $ 884,047
Oct 10, 2025 $ 651.43
-3.19%
$ 3.91 million $ 1.15 million
Oct 9, 2025 $ 672.88
-0.31%
$ 4.04 million $ 391,860
Oct 8, 2025 $ 674.74
+0.91%
$ 4.05 million $ 248,410
Oct 7, 2025 $ 668.67
-0.28%
$ 4.01 million $ 401,375
Oct 6, 2025 $ 670.52
+0.03%
$ 4.02 million $ 428,733
Oct 5, 2025 $ 670.33
+0.20%
$ 4.02 million $ 567,875
Oct 4, 2025 $ 669.06
-0.34%
$ 4.01 million $ 97,189
Oct 3, 2025 $ 672.05
+0.12%
$ 4.03 million $ 1.11 million
Oct 2, 2025 $ 671.25
+0.22%
$ 4.03 million $ 451,053
Oct 1, 2025 $ 669.28
+0.50%
$ 4.02 million $ 628,176
Sep 30, 2025 $ 665.62
+0.28%
$ 4 million $ 364,383
Sep 29, 2025 $ 663.76
+0.21%
$ 3.98 million $ 3.52 million
Sep 28, 2025 $ 662.22
+0.02%
$ 3.97 million $ 1.1 million
Sep 27, 2025 $ 662.07
-0.03%
$ 3.97 million $ 938,183
Sep 26, 2025 $ 662.03
+0.65%
$ 3.97 million $ 1.51 million
Sep 25, 2025 $ 657.61
-0.54%
$ 3.94 million $ 1.53 million
Sep 24, 2025 $ 660.36
-0.53%
$ 3.97 million $ 279,144
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