SP500 tokenized stock (xStock) Historical Data

SPYX Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 675.06
+0.95%
$ 4.05 million $ 1.9 million
Nov 24, 2025 $ 668.68
+1.01%
$ 4.01 million $ 2.09 million
Nov 23, 2025 $ 662.1
+0.06%
$ 3.97 million $ 1.98 million
Nov 22, 2025 $ 661.78
+0.20%
$ 3.97 million $ 1.67 million
Nov 21, 2025 $ 660.53
+1.11%
$ 3.96 million $ 3.08 million
Nov 20, 2025 $ 652.38
-1.88%
$ 3.92 million $ 2.23 million
Nov 19, 2025 $ 664.89
+0.76%
$ 3.99 million $ 2.47 million
Nov 18, 2025 $ 659.1
-1.05%
$ 3.96 million $ 3.91 million
Nov 17, 2025 $ 666.06
-0.90%
$ 4 million $ 2.09 million
Nov 16, 2025 $ 672.98
+0.01%
$ 4.03 million $ 541,081
Nov 15, 2025 $ 670.27
-0.30%
$ 4.04 million $ 159,647
Nov 14, 2025 $ 672.68
-0.07%
$ 4.03 million $ 975,916
Nov 13, 2025 $ 673.61
-1.11%
$ 4.04 million $ 899,495
Nov 12, 2025 $ 683.48
+0.35%
$ 4.09 million $ 379,384
Nov 11, 2025 $ 681.07
-0.45%
$ 4.09 million $ 468,229
Nov 10, 2025 $ 684.15
+1.98%
$ 4.1 million $ 660,656
Nov 9, 2025 $ 670.89
+0.17%
$ 4.02 million $ 389,138
Nov 8, 2025 $ 669.81
-1.21%
$ 4.02 million $ 137,272
Nov 7, 2025 $ 678.02
+0.85%
$ 4.07 million $ 881,509
Nov 6, 2025 $ 672.29
-1.07%
$ 4.03 million $ 367,012
Nov 5, 2025 $ 679.56
+0.51%
$ 4.08 million $ 571,484
Nov 4, 2025 $ 676.11
-1.22%
$ 4.06 million $ 1.27 million
Nov 3, 2025 $ 684.43
-0.96%
$ 4.11 million $ 880,460
Nov 2, 2025 $ 691.05
+1.81%
$ 4.15 million $ 356,344
Nov 1, 2025 $ 678.73
-0.67%
$ 4.07 million $ 80,295
Oct 31, 2025 $ 683.27
-0.29%
$ 4.1 million $ 430,958
Oct 30, 2025 $ 684.78
-0.10%
$ 4.11 million $ 749,651
Oct 29, 2025 $ 685.49
-0.35%
$ 4.12 million $ 689,471
Oct 28, 2025 $ 688.7
+0.40%
$ 4.13 million $ 464,242
Oct 27, 2025 $ 685.99
+1.66%
$ 4.12 million $ 1.19 million
Oct 26, 2025 $ 675.58
+0.08%
$ 4.05 million $ 382,950
Oct 25, 2025 $ 675.07
-0.38%
$ 4.05 million $ 94,343
Oct 24, 2025 $ 679.21
+1.04%
$ 4.07 million $ 367,748
Oct 23, 2025 $ 671.61
+0.34%
$ 4.03 million $ 277,313
Oct 22, 2025 $ 670.07
+0.03%
$ 4.02 million $ 649,374
Oct 21, 2025 $ 671.25
+0.22%
$ 4.02 million $ 969,926
Oct 20, 2025 $ 670.32
+0.09%
$ 4.02 million $ 507,345
Oct 19, 2025 $ 668.84
+0.24%
$ 4.02 million $ 450,977
Oct 18, 2025 $ 667.35
+0.14%
$ 4 million $ 165,267
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