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
$756.86
-0.69% 1D
Recently Viewed
1H-1.14%
1D-0.69%
1W-1.39%
1M-2.81%
SP500 xStock (SPYX) has 90 days of daily open, high, low and close on file. Over that window SPYX ranged $736.95 to $782.74, closed at $756.86 and is up 0.5% across the window.
SP500 xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$782.74
Window low
$736.95
First → last
+0.52%
Latest close
$756.86
vs live
+0.00%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $763.14 | $766.24 | $756.86 | $756.86 | -0.82% | $83,656 | $59.25M |
| Sep 15, 2026 | $765.64 | $766.13 | $760.57 | $763.14 | -0.33% | $127,387 | $59.74M |
| Sep 14, 2026 | $764.87 | $767.92 | $762.86 | $765.64 | +0.10% | $124,067 | $59.94M |
| Sep 13, 2026 | $770.49 | $770.68 | $764.56 | $764.87 | -0.73% | $160,090 | $59.88M |
| Sep 12, 2026 | $769.61 | $770.93 | $769.40 | $770.49 | +0.11% | $105,698 | $60.32M |
| Sep 11, 2026 | $762.68 | $771.14 | $762.53 | $769.61 | +0.91% | $64,756 | $60.25M |
| Sep 10, 2026 | $768.08 | $769.32 | $761.77 | $762.68 | -0.70% | $124,869 | $59.71M |
| Sep 9, 2026 | $770.51 | $772.30 | $766.18 | $768.08 | -0.32% | $122,557 | $60.13M |
| Sep 8, 2026 | $774.82 | $775.59 | $770.38 | $770.51 | -0.56% | $81,300 | $60.32M |
| Sep 7, 2026 | $775.87 | $776.51 | $773.01 | $774.82 | -0.14% | $85,761 | $60.66M |
| Sep 6, 2026 | $776.14 | $777.81 | $775.66 | $775.87 | -0.03% | $96,602 | $60.74M |
| Sep 5, 2026 | $774.31 | $776.34 | $773.69 | $776.14 | +0.24% | $67,432 | $60.76M |
| Sep 4, 2026 | $777.12 | $778.40 | $773.42 | $774.31 | -0.36% | $72,237 | $60.62M |
| Sep 3, 2026 | $770.12 | $778.36 | $768.28 | $777.12 | +0.91% | $76,538 | $60.84M |
| Sep 2, 2026 | $766.65 | $770.77 | $764.02 | $770.12 | +0.45% | $58,828 | $60.29M |
| Sep 1, 2026 | $772.05 | $772.89 | $764.54 | $766.65 | -0.70% | $146,226 | $60.02M |
| Aug 31, 2026 | $771.22 | $773.37 | $769.56 | $772.05 | +0.11% | $74,356 | $60.44M |
| Aug 30, 2026 | $775.43 | $777.34 | $771.12 | $771.22 | -0.54% | $88,037 | $60.37M |
| Aug 29, 2026 | $773.84 | $775.56 | $773.33 | $775.43 | +0.21% | $61,228 | $60.70M |
| Aug 28, 2026 | $774.13 | $779.30 | $772.93 | $773.84 | -0.04% | $149,871 | $60.58M |
| Aug 27, 2026 | $775.20 | $776.78 | $772.11 | $774.13 | -0.14% | $79,463 | $60.60M |
| Aug 26, 2026 | $769.95 | $775.20 | $768.74 | $775.20 | +0.68% | $66,510 | $60.69M |
| Aug 25, 2026 | $768.41 | $772.22 | $767.27 | $769.95 | +0.20% | $76,852 | $60.27M |
| Aug 24, 2026 | $771.00 | $771.85 | $767.79 | $768.41 | -0.34% | $101,578 | $60.15M |
| Aug 23, 2026 | $770.67 | $772.43 | $769.54 | $771.00 | +0.04% | $82,145 | $60.36M |
| Aug 22, 2026 | $770.97 | $771.79 | $768.76 | $770.67 | -0.04% | $133,537 | $60.33M |
| Aug 21, 2026 | $767.93 | $772.52 | $767.32 | $770.97 | +0.40% | $81,179 | $60.35M |
| Aug 20, 2026 | $775.41 | $775.51 | $767.27 | $767.93 | -0.96% | $71,583 | $60.12M |
| Aug 19, 2026 | $772.10 | $777.09 | $770.19 | $775.41 | +0.43% | $92,739 | $60.70M |
| Aug 18, 2026 | $778.72 | $779.11 | $772.02 | $772.10 | -0.85% | $105,231 | $60.44M |
| Aug 17, 2026 | $782.74 | $784.59 | $778.63 | $778.72 | -0.51% | $58,784 | $60.96M |
| Aug 16, 2026 | $782.21 | $783.02 | $781.16 | $782.74 | +0.07% | $68,376 | $61.28M |
| Aug 15, 2026 | $781.66 | $782.38 | $780.73 | $782.21 | +0.07% | $60,067 | $61.23M |
| Aug 14, 2026 | $782.33 | $783.20 | $780.15 | $781.66 | -0.09% | $54,794 | $61.19M |
| Aug 13, 2026 | $776.49 | $783.75 | $776.49 | $782.33 | +0.75% | $57,435 | $61.24M |
| Aug 12, 2026 | $775.05 | $777.95 | $774.68 | $776.49 | +0.19% | $63,568 | $60.79M |
| Aug 11, 2026 | $776.51 | $778.63 | $774.82 | $775.05 | -0.19% | $55,394 | $60.67M |
| Aug 10, 2026 | $775.61 | $778.90 | $774.49 | $776.51 | +0.12% | $85,216 | $60.79M |
| Aug 9, 2026 | $777.63 | $779.33 | $775.58 | $775.61 | -0.26% | $57,273 | $60.72M |
| Aug 8, 2026 | $776.69 | $777.87 | $776.37 | $777.63 | +0.12% | $57,361 | $60.88M |
| Aug 7, 2026 | $773.19 | $777.85 | $772.08 | $776.69 | +0.45% | $64,043 | $60.80M |
| Aug 6, 2026 | $775.61 | $776.04 | $772.54 | $773.19 | -0.31% | $63,428 | $60.53M |
| Aug 5, 2026 | $776.76 | $780.19 | $775.58 | $775.61 | -0.15% | $66,522 | $60.72M |
| Aug 4, 2026 | $761.99 | $777.53 | $761.70 | $776.76 | +1.94% | $108,800 | $60.81M |
| Aug 3, 2026 | $753.14 | $762.32 | $752.99 | $761.99 | +1.18% | $61,916 | $59.65M |
| Aug 2, 2026 | $748.06 | $753.53 | $748.05 | $753.14 | +0.68% | $57,747 | $58.96M |
| Aug 1, 2026 | $750.54 | $751.43 | $746.62 | $748.06 | -0.33% | $138,632 | $58.56M |
| Jul 31, 2026 | $748.53 | $752.00 | $743.47 | $750.54 | +0.27% | $70,578 | $58.76M |
| Jul 30, 2026 | $737.79 | $748.73 | $735.78 | $748.53 | +1.46% | $60,217 | $58.60M |
| Jul 29, 2026 | $748.15 | $748.86 | $732.57 | $737.79 | -1.38% | $99,497 | $57.76M |
| Jul 28, 2026 | $743.02 | $748.18 | $741.19 | $748.15 | +0.69% | $90,533 | $58.57M |
| Jul 27, 2026 | $749.32 | $750.48 | $740.38 | $743.02 | -0.84% | $57,231 | $58.17M |
| Jul 26, 2026 | $745.23 | $749.37 | $745.17 | $749.32 | +0.55% | $59,235 | $58.66M |
| Jul 25, 2026 | $742.49 | $745.73 | $742.05 | $745.23 | +0.37% | $59,747 | $58.34M |
| Jul 24, 2026 | $742.69 | $748.01 | $741.58 | $742.49 | -0.03% | $64,236 | $58.13M |
| Jul 23, 2026 | $750.92 | $751.99 | $741.38 | $742.69 | -1.10% | $60,779 | $58.14M |
| Jul 22, 2026 | $751.91 | $753.52 | $749.74 | $750.92 | -0.13% | $61,264 | $58.79M |
| Jul 21, 2026 | $744.87 | $752.45 | $743.12 | $751.91 | +0.95% | $104,158 | $58.86M |
| Jul 20, 2026 | $748.19 | $750.87 | $742.00 | $744.87 | -0.44% | $125,012 | $58.31M |
| Jul 19, 2026 | $747.41 | $748.20 | $746.71 | $748.19 | +0.10% | $55,119 | $58.57M |
| Jul 18, 2026 | $748.15 | $748.89 | $746.71 | $747.41 | -0.10% | $57,014 | $58.51M |
| Jul 17, 2026 | $754.90 | $754.91 | $746.87 | $748.15 | -0.89% | $75,605 | $58.57M |
| Jul 16, 2026 | $760.41 | $761.46 | $753.80 | $754.90 | -0.72% | $71,013 | $59.10M |
| Jul 15, 2026 | $758.72 | $760.91 | $755.61 | $760.41 | +0.22% | $60,803 | $59.53M |
| Jul 14, 2026 | $753.29 | $758.72 | $751.82 | $758.72 | +0.72% | $58,751 | $59.40M |
| Jul 13, 2026 | $758.32 | $760.06 | $752.49 | $753.29 | -0.66% | $66,251 | $58.97M |
| Jul 12, 2026 | $760.56 | $761.06 | $758.04 | $758.32 | -0.29% | $57,698 | $59.36M |
| Jul 11, 2026 | $759.37 | $762.91 | $759.19 | $760.56 | +0.16% | $56,422 | $59.54M |
| Jul 10, 2026 | $757.03 | $759.52 | $755.07 | $759.37 | +0.31% | $60,914 | $59.45M |
| Jul 9, 2026 | $750.54 | $757.21 | $750.41 | $757.03 | +0.86% | $60,302 | $59.26M |
| Jul 8, 2026 | $751.96 | $753.94 | $744.65 | $750.54 | -0.19% | $71,007 | $58.76M |
| Jul 7, 2026 | $756.36 | $757.16 | $751.51 | $751.96 | -0.58% | $61,887 | $58.87M |
| Jul 6, 2026 | $754.26 | $758.11 | $751.64 | $756.36 | +0.28% | $57,324 | $59.21M |
| Jul 5, 2026 | $753.50 | $754.53 | $751.50 | $754.26 | +0.10% | $63,032 | $59.05M |
| Jul 4, 2026 | $750.89 | $753.69 | $749.92 | $753.50 | +0.35% | $56,772 | $58.99M |
| Jul 3, 2026 | $751.18 | $754.18 | $750.28 | $750.89 | -0.04% | $68,311 | $58.78M |
| Jul 2, 2026 | $750.83 | $757.07 | $745.72 | $751.18 | +0.05% | $72,724 | $58.81M |
| Jul 1, 2026 | $752.01 | $755.27 | $748.44 | $750.83 | -0.16% | $59,244 | $58.78M |
| Jun 30, 2026 | $746.30 | $753.55 | $745.40 | $752.01 | +0.77% | $57,956 | $58.87M |
| Jun 29, 2026 | $741.43 | $747.08 | $738.43 | $746.30 | +0.66% | $63,432 | $58.42M |
| Jun 28, 2026 | $736.95 | $742.13 | $735.68 | $741.43 | +0.61% | $58,307 | $58.04M |
| Jun 27, 2026 | $737.20 | $738.94 | $735.60 | $736.95 | -0.03% | $55,770 | $57.69M |
| Jun 26, 2026 | $738.01 | $741.71 | $732.77 | $737.20 | -0.11% | $63,478 | $57.71M |
| Jun 25, 2026 | $742.77 | $745.39 | $735.77 | $738.01 | -0.64% | $57,067 | $57.77M |
| Jun 24, 2026 | $740.44 | $744.70 | $735.88 | $742.77 | +0.31% | $62,226 | $58.15M |
| Jun 23, 2026 | $748.55 | $749.66 | $738.00 | $740.44 | -1.08% | $54,448 | $57.96M |
| Jun 22, 2026 | $746.36 | $754.34 | $746.33 | $748.55 | +0.29% | $60,186 | $58.60M |
| Jun 21, 2026 | $752.12 | $752.24 | $746.09 | $746.36 | -0.77% | $66,002 | $58.43M |
| Jun 20, 2026 | $752.97 | $753.58 | $751.00 | $752.12 | -0.11% | $63,041 | $58.88M |
| Jun 19, 2026 | $752.28 | $753.52 | $749.02 | $752.97 | — | $95,299 | $58.95M |
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 $783.63. It currently trades at $756.86, roughly 3.4% 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 $792.50B, on roughly $11.03M 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 up 0.52%.
What were SPYX's high and low in this window?
In this sample, the highest trade print is about $784.59 (Aug 17, 2026) and the lowest about $732.57 (Jul 29, 2026).
What were SPYX's best and worst days in this window?
Best close-to-close day was about +1.94% (Aug 4, 2026); worst was -1.38% (Jul 29, 2026).