SP500 tokenized stock (xStock) Historical Data

SPYX Page 77
Download
Date Close Price change Market cap Trading volume
Nov 16, 8 PM $ 672.94
+0.19%
$ 4.04 million $ 447,206
Nov 16, 7 PM $ 671.64
-0.16%
$ 4.03 million $ 443,444
Nov 16, 6 PM $ 672.69
-0.04%
$ 4.04 million $ 413,992
Nov 16, 5 PM $ 673.08
+0.31%
$ 4.04 million $ 287,337
Nov 16, 4 PM $ 670.52
-0.12%
$ 4.02 million $ 252,056
Nov 16, 3 PM $ 671.44
+0.03%
$ 4.03 million $ 162,129
Nov 16, 2 PM $ 671.21
-0.05%
$ 4.03 million $ 159,961
Nov 16, 1 PM $ 671.57
+0.03%
$ 4.03 million $ 156,058
Nov 16, 12 PM $ 671.39
-0.12%
$ 4.03 million $ 153,466
Nov 16, 11 AM $ 672.14
+0.34%
$ 4.03 million $ 144,296
Nov 16, 10 AM $ 669.83
+0.07%
$ 4.02 million $ 117,495
Nov 16, 9 AM $ 669.44
-0.03%
$ 4.02 million $ 96,284
Nov 16, 8 AM $ 669.73
-0.62%
$ 4.02 million $ 103,105
Nov 16, 7 AM $ 673.87
-0.13%
$ 4.04 million $ 104,689
Nov 16, 6 AM $ 674.77
+0.43%
$ 4.05 million $ 102,853
Nov 16, 5 AM $ 671.86
-0.16%
$ 4.03 million $ 102,465
Nov 16, 4 AM $ 672.84
+0.60%
$ 4.04 million $ 99,708
Nov 16, 3 AM $ 668.85
-0.25%
$ 4.01 million $ 99,478
Nov 16, 2 AM $ 670.51
+0.06%
$ 4.02 million $ 125,183
Nov 16, 1 AM $ 670.1
-0.64%
$ 4.02 million $ 138,888
Nov 16, 12 AM $ 674.45
+0.23%
$ 4.05 million $ 130,276
Nov 15, 11 PM $ 672.9
+0.39%
$ 4.04 million $ 131,291
Nov 15, 10 PM $ 670.27
-0.33%
$ 4.02 million $ 159,647
Nov 15, 9 PM $ 672.49
+0.32%
$ 4.03 million $ 160,744
Nov 15, 8 PM $ 670.37
-0.17%
$ 4.02 million $ 163,086
Nov 15, 7 PM $ 671.51
+0.29%
$ 4.03 million $ 174,213
Nov 15, 6 PM $ 669.62
-0.53%
$ 4.02 million $ 179,396
Nov 15, 5 PM $ 671.83
-0.08%
$ 4.03 million $ 180,666
Nov 15, 4 PM $ 673.06
+0.11%
$ 4.04 million $ 178,700
Nov 15, 3 PM $ 673.58
+0.03%
$ 4.04 million $ 177,799
Nov 15, 2 PM $ 673.33
-0.06%
$ 4.04 million $ 190,311
Nov 15, 1 PM $ 673.74
+0.37%
$ 4.04 million $ 280,329
Nov 15, 12 PM $ 671.27
+0.01%
$ 4.03 million $ 380,762
Nov 15, 11 AM $ 671.2
-0.12%
$ 4.03 million $ 508,255
Nov 15, 10 AM $ 671.99
-0.21%
$ 4.03 million $ 567,444
Nov 15, 9 AM $ 673.39
+0.24%
$ 4.04 million $ 572,542
Nov 15, 8 AM $ 671.75
-0.32%
$ 4.03 million $ 575,712
Nov 15, 7 AM $ 673.93
+0.09%
$ 4.04 million $ 608,305
Nov 15, 6 AM $ 673.34
+0.33%
$ 4.04 million $ 668,452
Nov 15, 5 AM $ 671.16
-0.10%
$ 4.03 million $ 705,427
Nov 15, 4 AM $ 671.81
-0.11%
$ 4.03 million $ 765,638
Nov 15, 3 AM $ 672.51
-0.06%
$ 4.03 million $ 897,574
Nov 15, 2 AM $ 672.92
+0.10%
$ 4.04 million $ 875,965
Nov 15, 1 AM $ 672.26
-0.07%
$ 4.03 million $ 887,655
Nov 15, 12 AM $ 672.7
+0.06%
$ 4.04 million $ 939,561
Nov 14, 11 PM $ 672.3
-0.06%
$ 4.03 million $ 982,335
Nov 14, 10 PM $ 672.68
+0.03%
$ 4.04 million $ 975,916
Nov 14, 9 PM $ 672.49
+0.05%
$ 4.03 million $ 1.01 million
Nov 14, 8 PM $ 672.13
-0.37%
$ 4.03 million $ 1.04 million
Nov 14, 7 PM $ 674.59
+0.36%
$ 4.05 million $ 1.09 million