What historical data is shown for SPYX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
SP500 xStock (SPYX) Historical Data
ETH
RWA
SP500 xStock Historical Price Information — Daily SPYX Open, High, Low, Close & Volume
$754.81
-0.07% 1D
Recently Viewed
1H+0.46%
1D-0.07%
1W-2.54%
1M-2.65%
SP500 xStock (SPYX) has 90 days of daily open, high, low and close on file. Over that window SPYX ranged $755.44 to $785.60, closed at $755.44 and is down 2.7% across the window.
SP500 xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$785.60
Window low
$755.44
First → last
-2.74%
Latest close
$755.44
vs live
-0.08%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SPYX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $760.84 | $761.06 | $749.24 | $755.44 | -0.71% | $29,529 | $70.25M |
| Nov 3, 2026 | $757.71 | $763.31 | $753.92 | $760.84 | +0.41% | $61,964 | $70.76M |
| Nov 2, 2026 | $763.78 | $768.17 | $756.25 | $757.71 | -0.79% | $98,969 | $70.46M |
| Nov 1, 2026 | $760.84 | $763.78 | $760.64 | $763.78 | +0.39% | $60,024 | $71.03M |
| Oct 31, 2026 | $761.35 | $761.91 | $759.34 | $760.84 | -0.07% | $71,975 | $70.76M |
| Oct 30, 2026 | $768.08 | $768.49 | $755.00 | $761.35 | -0.88% | $93,542 | $70.80M |
| Oct 29, 2026 | $773.99 | $775.38 | $766.52 | $768.08 | -0.76% | $625,765 | $71.43M |
| Oct 28, 2026 | $774.66 | $780.00 | $772.93 | $773.99 | -0.09% | $67,819 | $71.98M |
| Oct 27, 2026 | $771.03 | $775.73 | $767.53 | $774.66 | +0.47% | $57,574 | $72.04M |
| Oct 26, 2026 | $764.81 | $771.99 | $763.55 | $771.03 | +0.81% | $62,632 | $71.70M |
| Oct 25, 2026 | $766.43 | $768.17 | $764.44 | $764.81 | -0.21% | $57,315 | $71.12M |
| Oct 24, 2026 | $765.60 | $766.68 | $762.54 | $766.43 | +0.11% | $73,714 | $71.28M |
| Oct 23, 2026 | $768.03 | $769.18 | $763.16 | $765.60 | -0.32% | $68,085 | $71.20M |
| Oct 22, 2026 | $773.46 | $774.69 | $765.56 | $768.03 | -0.70% | $64,099 | $71.42M |
| Oct 21, 2026 | $775.69 | $778.69 | $773.18 | $773.46 | -0.29% | $142,429 | $71.93M |
| Oct 20, 2026 | $771.72 | $776.27 | $768.56 | $775.69 | +0.51% | $85,196 | $72.14M |
| Oct 19, 2026 | $769.82 | $775.08 | $769.60 | $771.72 | +0.25% | $461,273 | $71.77M |
| Oct 18, 2026 | $763.53 | $769.82 | $762.05 | $769.82 | +0.82% | $533,439 | $71.59M |
| Oct 17, 2026 | $764.48 | $767.95 | $762.09 | $763.53 | -0.12% | $501,396 | $71.01M |
| Oct 16, 2026 | $773.28 | $777.48 | $764.06 | $764.48 | -1.14% | $1.20M | $71.09M |
| Oct 15, 2026 | $772.00 | $775.57 | $749.00 | $773.28 | +0.17% | $504,163 | $71.91M |
| Oct 14, 2026 | $782.73 | $784.83 | $770.80 | $772.00 | -1.37% | $122,235 | $71.79M |
| Oct 13, 2026 | $782.52 | $784.03 | $781.25 | $782.73 | +0.03% | $107,281 | $72.79M |
| Oct 12, 2026 | $785.60 | $786.80 | $782.41 | $782.52 | -0.39% | $58,915 | $72.77M |
| Oct 11, 2026 | $783.22 | $786.05 | $782.90 | $785.60 | +0.30% | $65,449 | $73.06M |
| Oct 10, 2026 | $783.17 | $784.81 | $782.74 | $783.22 | +0.01% | $55,070 | $72.84M |
| Oct 9, 2026 | $779.39 | $783.54 | $779.18 | $783.17 | +0.48% | $60,062 | $72.83M |
| Oct 8, 2026 | $782.09 | $782.61 | $775.57 | $779.39 | -0.35% | $68,133 | $72.48M |
| Oct 7, 2026 | $784.22 | $784.81 | $778.57 | $782.09 | -0.27% | $58,349 | $72.73M |
| Oct 6, 2026 | $779.59 | $785.84 | $779.27 | $784.22 | +0.59% | $137,237 | $72.93M |
| Oct 5, 2026 | $775.38 | $781.13 | $772.51 | $779.59 | +0.54% | $137,799 | $72.50M |
| Oct 4, 2026 | $775.14 | $775.93 | $774.22 | $775.38 | +0.03% | $58,811 | $72.11M |
| Oct 3, 2026 | $773.87 | $775.35 | $773.35 | $775.14 | +0.16% | $82,736 | $72.09M |
| Oct 2, 2026 | $768.42 | $776.67 | $768.28 | $773.87 | +0.71% | $65,575 | $71.97M |
| Oct 1, 2026 | $770.10 | $772.12 | $763.94 | $768.42 | -0.22% | $56,918 | $71.46M |
| Sep 30, 2026 | $770.77 | $773.56 | $767.42 | $770.10 | -0.09% | $58,838 | $71.62M |
| Sep 29, 2026 | $769.47 | $771.62 | $766.79 | $770.77 | +0.17% | $59,004 | $71.68M |
| Sep 28, 2026 | $772.87 | $773.82 | $767.78 | $769.47 | -0.44% | $57,028 | $71.56M |
| Sep 27, 2026 | $774.33 | $775.71 | $772.62 | $772.87 | -0.19% | $67,952 | $71.87M |
| Sep 26, 2026 | $776.23 | $776.24 | $773.25 | $774.33 | -0.24% | $57,191 | $72.01M |
| Sep 25, 2026 | $770.86 | $776.27 | $770.31 | $776.23 | +0.70% | $59,031 | $72.19M |
| Sep 24, 2026 | $772.35 | $772.94 | $766.74 | $770.86 | -0.19% | $58,926 | $71.69M |
| Sep 23, 2026 | $777.93 | $779.10 | $771.48 | $772.35 | -0.72% | $58,475 | $71.83M |
| Sep 22, 2026 | $778.73 | $779.52 | $776.26 | $777.93 | -0.10% | $67,732 | $72.34M |
| Sep 21, 2026 | $770.23 | $779.39 | $769.59 | $778.73 | +1.10% | $165,394 | $72.42M |
| Sep 20, 2026 | $768.39 | $770.38 | $766.39 | $770.23 | +0.24% | $119,725 | $71.63M |
| Sep 19, 2026 | $766.66 | $768.76 | $766.16 | $768.39 | +0.23% | $136,404 | $71.46M |
| Sep 18, 2026 | $767.37 | $770.85 | $759.66 | $766.66 | -0.09% | $110,193 | $71.30M |
| Sep 17, 2026 | $762.58 | $769.03 | $762.28 | $767.37 | +0.63% | $217,627 | $71.36M |
| Sep 16, 2026 | $763.14 | $766.24 | $755.34 | $762.58 | -0.07% | $95,617 | $70.92M |
| Sep 15, 2026 | $765.64 | $766.13 | $760.57 | $763.14 | -0.33% | $127,387 | $70.97M |
| Sep 14, 2026 | $764.87 | $767.92 | $762.86 | $765.64 | +0.10% | $124,067 | $71.20M |
| Sep 13, 2026 | $770.49 | $770.68 | $764.56 | $764.87 | -0.73% | $160,090 | $71.13M |
| Sep 12, 2026 | $769.61 | $770.93 | $769.40 | $770.49 | +0.11% | $105,698 | $71.65M |
| Sep 11, 2026 | $762.68 | $771.14 | $762.53 | $769.61 | +0.91% | $64,756 | $71.57M |
| Sep 10, 2026 | $768.08 | $769.32 | $761.77 | $762.68 | -0.70% | $124,869 | $70.93M |
| Sep 9, 2026 | $770.51 | $772.30 | $766.18 | $768.08 | -0.32% | $122,557 | $71.43M |
| Sep 8, 2026 | $774.82 | $775.59 | $770.38 | $770.51 | -0.56% | $81,300 | $71.65M |
| Sep 7, 2026 | $775.87 | $776.51 | $773.01 | $774.82 | -0.14% | $85,761 | $72.06M |
| Sep 6, 2026 | $776.14 | $777.81 | $775.66 | $775.87 | -0.03% | $96,602 | $72.15M |
| Sep 5, 2026 | $774.31 | $776.34 | $773.69 | $776.14 | +0.24% | $67,432 | $72.18M |
| Sep 4, 2026 | $777.12 | $778.40 | $773.42 | $774.31 | -0.36% | $72,237 | $72.01M |
| Sep 3, 2026 | $770.12 | $778.36 | $768.28 | $777.12 | +0.91% | $76,538 | $72.27M |
| Sep 2, 2026 | $766.65 | $770.77 | $764.02 | $770.12 | +0.45% | $58,828 | $71.62M |
| Sep 1, 2026 | $772.05 | $772.89 | $764.54 | $766.65 | -0.70% | $146,226 | $71.30M |
| Aug 31, 2026 | $771.22 | $773.37 | $769.56 | $772.05 | +0.11% | $74,356 | $71.80M |
| Aug 30, 2026 | $775.43 | $777.34 | $771.12 | $771.22 | -0.54% | $88,037 | $71.72M |
| Aug 29, 2026 | $773.84 | $775.56 | $773.33 | $775.43 | +0.21% | $61,228 | $72.11M |
| Aug 28, 2026 | $774.13 | $779.30 | $772.93 | $773.84 | -0.04% | $149,871 | $71.96M |
| Aug 27, 2026 | $775.20 | $776.78 | $772.11 | $774.13 | -0.14% | $79,463 | $71.99M |
| Aug 26, 2026 | $769.95 | $775.20 | $768.74 | $775.20 | +0.68% | $66,510 | $72.09M |
| Aug 25, 2026 | $768.41 | $772.22 | $767.27 | $769.95 | +0.20% | $76,852 | $71.60M |
| Aug 24, 2026 | $771.00 | $771.85 | $767.79 | $768.41 | -0.34% | $101,578 | $71.46M |
| Aug 23, 2026 | $770.67 | $772.43 | $769.54 | $771.00 | +0.04% | $82,145 | $71.70M |
| Aug 22, 2026 | $770.97 | $771.79 | $768.76 | $770.67 | -0.04% | $133,537 | $71.67M |
| Aug 21, 2026 | $767.93 | $772.52 | $767.32 | $770.97 | +0.40% | $81,179 | $71.70M |
| Aug 20, 2026 | $775.41 | $775.51 | $767.27 | $767.93 | -0.96% | $71,583 | $71.41M |
| Aug 19, 2026 | $772.10 | $777.09 | $770.19 | $775.41 | +0.43% | $92,739 | $72.11M |
| Aug 18, 2026 | $778.72 | $779.11 | $772.02 | $772.10 | -0.85% | $105,231 | $71.80M |
| Aug 17, 2026 | $782.74 | $784.59 | $778.63 | $778.72 | -0.51% | $58,784 | $72.42M |
| Aug 16, 2026 | $782.21 | $783.02 | $781.16 | $782.74 | +0.07% | $68,376 | $72.79M |
| Aug 15, 2026 | $781.66 | $782.38 | $780.73 | $782.21 | +0.07% | $60,067 | $72.74M |
| Aug 14, 2026 | $782.33 | $783.20 | $780.15 | $781.66 | -0.09% | $54,794 | $72.69M |
| Aug 13, 2026 | $776.49 | $783.75 | $776.49 | $782.33 | +0.75% | $57,435 | $72.75M |
| Aug 12, 2026 | $775.05 | $777.95 | $774.68 | $776.49 | +0.19% | $63,568 | $72.21M |
| Aug 11, 2026 | $776.51 | $778.63 | $774.82 | $775.05 | -0.19% | $55,394 | $72.08M |
| Aug 10, 2026 | $775.61 | $778.90 | $774.49 | $776.51 | +0.12% | $85,216 | $72.21M |
| Aug 9, 2026 | $777.63 | $779.33 | $775.58 | $775.61 | -0.26% | $57,273 | $72.13M |
| Aug 8, 2026 | $776.69 | $777.87 | $776.37 | $777.63 | +0.12% | $57,361 | $72.32M |
| Aug 7, 2026 | $773.19 | $777.85 | $772.08 | $776.69 | — | $64,043 | $72.23M |
SP500 xStock Historical Data FAQ
Window highs, lows, best/worst days and volume for SP500 xStockWhat is the all-time high for SPYX?
SP500 xStock's record price is about $786.11. It currently trades at $754.81, roughly 4.0% below that peak. The all-time low on record is $614.77. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SPYX market cap?
SP500 xStock has a market capitalisation of about $797.68B, on roughly $9.08M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SPYX change over this window?
Across 90 daily candles, close-to-close moved down 2.74%.
What were SPYX's high and low in this window?
In this sample, the highest trade print is about $786.80 (Oct 12, 2026) and the lowest about $749.00 (Oct 15, 2026).
What were SPYX's best and worst days in this window?
Best close-to-close day was about +1.10% (Sep 21, 2026); worst was -1.37% (Oct 14, 2026).