SP500 xStock SPYX
$768.66-0.14 (-0.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $766.58 | -0.21% | $768.18 | $770.73 | $762.50 | 15.17M |
| 2026-09-30 | $768.18 | -0.11% | $769.01 | $771.92 | $765.83 | 17.74M |
| 2026-09-29 | $769.01 | +0.07% | $768.47 | $770.13 | $765.60 | 13.94M |
| 2026-09-28 | $768.44 | -0.42% | $771.72 | $772.62 | $767.07 | 17.12M |
| 2026-09-27 | $771.70 | -0.11% | $772.58 | $774.88 | $771.11 | 11.70M |
| 2026-09-26 | $772.58 | -0.31% | $774.97 | $776.24 | $771.77 | 11.78M |
| 2026-09-25 | $774.97 | +0.74% | $769.26 | $775.22 | $768.75 | 17.98M |
| 2026-09-24 | $769.25 | -0.21% | $770.85 | $771.50 | $765.10 | 20.85M |
| 2026-09-23 | $770.85 | -0.73% | $776.28 | $777.72 | $770.08 | 17.91M |
| 2026-09-22 | $776.49 | -0.08% | $777.11 | $777.85 | $774.59 | 29.88M |
| 2026-09-21 | $777.11 | +1.17% | $767.77 | $777.96 | $767.14 | 34.21M |
| 2026-09-20 | $768.13 | +0.17% | $766.83 | $768.90 | $764.44 | 28.68M |
| 2026-09-19 | $766.83 | +0.24% | $764.99 | $768.04 | $764.06 | 29.78M |
| 2026-09-18 | $764.98 | -0.26% | $767.11 | $768.47 | $761.59 | 36.30M |
| 2026-09-17 | $766.97 | +0.91% | $759.95 | $767.87 | $759.82 | 26.62M |
| 2026-09-16 | $760.04 | -0.15% | $761.51 | $763.84 | $753.14 | 24.54M |
| 2026-09-15 | $761.19 | -0.40% | $764.01 | $764.54 | $759.02 | 25.79M |
| 2026-09-14 | $764.24 | +0.13% | $763.34 | $766.16 | $761.07 | 25.11M |
| 2026-09-13 | $763.21 | -0.95% | $771.26 | $778.63 | $762.88 | 24.41M |
| 2026-09-12 | $770.56 | +0.33% | $768.06 | $771.02 | $767.21 | 24.87M |
| 2026-09-11 | $768.06 | +0.89% | $760.92 | $769.32 | $760.72 | 36.66M |
| 2026-09-10 | $761.27 | -0.65% | $766.12 | $768.39 | $760.20 | 20.75M |
| 2026-09-09 | $766.27 | -0.42% | $769.32 | $770.98 | $764.27 | 49.44M |
| 2026-09-08 | $769.47 | -0.51% | $773.39 | $775.46 | $768.84 | 16.70M |
| 2026-09-07 | $773.39 | -0.37% | $776.29 | $776.44 | $772.03 | 16.31M |
| 2026-09-06 | $776.29 | +0.01% | $776.20 | $778.32 | $774.66 | 34.49M |
| 2026-09-05 | $776.19 | +0.25% | $774.36 | $776.90 | $772.98 | 7.84M |
| 2026-09-04 | $774.23 | -0.37% | $777.12 | $778.18 | $772.97 | 5.89M |
| 2026-09-03 | $777.12 | +0.97% | $769.71 | $778.26 | $767.80 | 7.02M |
| 2026-09-02 | $769.69 | +0.44% | $766.29 | $770.35 | $763.41 | 7.09M |
| 2026-09-01 | $766.29 | -0.52% | $770.28 | $772.00 | $764.26 | 8.41M |
| 2026-08-31 | $770.28 | -0.02% | $770.37 | $772.13 | $768.14 | 5.81M |
| 2026-08-30 | $770.44 | -0.66% | $775.56 | $776.51 | $770.43 | 3.65M |
| 2026-08-29 | $775.56 | +0.21% | $773.92 | $776.01 | $772.20 | 12.84M |
| 2026-08-28 | $773.92 | -0.01% | $773.99 | $779.21 | $771.94 | 16.09M |
| 2026-08-27 | $774.00 | -0.10% | $774.80 | $776.36 | $771.51 | 5.07M |
| 2026-08-26 | $774.81 | +0.67% | $769.67 | $775.28 | $768.31 | 6.03M |
| 2026-08-25 | $769.68 | +0.21% | $768.10 | $771.89 | $767.30 | 4.56M |
| 2026-08-24 | $768.08 | -0.43% | $771.39 | $771.64 | $766.69 | 5.64M |
| 2026-08-23 | $771.37 | +0.13% | $770.35 | $771.51 | $768.99 | 3.53M |
| 2026-08-22 | $770.35 | -0.07% | $770.87 | $771.60 | $768.64 | 3.84M |
| 2026-08-21 | $770.87 | +0.43% | $767.53 | $772.07 | $767.31 | 5.31M |
| 2026-08-20 | $767.53 | -0.71% | $773.00 | $774.57 | $767.01 | 6.83M |
| 2026-08-19 | $773.00 | +0.22% | $770.02 | $776.45 | $769.50 | 4.23M |
| 2026-08-18 | $771.29 | -0.76% | $777.22 | $777.37 | $769.87 | 4.28M |
| 2026-08-17 | $777.21 | -0.57% | $781.70 | $782.86 | $775.89 | 5.80M |
| 2026-08-16 | $781.70 | +0.08% | $781.06 | $781.95 | $780.08 | 2.35M |
| 2026-08-15 | $781.06 | +0.13% | $780.06 | $781.10 | $779.74 | 2.04M |
| 2026-08-14 | $780.06 | -0.14% | $781.16 | $783.31 | $778.74 | 4.21M |
| 2026-08-13 | $781.16 | +0.58% | $776.63 | $783.33 | $776.59 | 3.67M |
| 2026-08-12 | $776.62 | +0.23% | $774.84 | $777.98 | $774.58 | 4.51M |
| 2026-08-11 | $774.83 | -0.21% | $776.46 | $778.75 | $774.18 | 4.82M |
| 2026-08-10 | $776.46 | +0.16% | $775.23 | $779.00 | $775.01 | 7.29M |
| 2026-08-09 | $775.22 | -0.33% | $777.77 | $779.53 | $774.77 | 3.36M |
| 2026-08-08 | $777.75 | +0.12% | $776.81 | $778.22 | $776.31 | 2.89M |
| 2026-08-07 | $776.81 | +0.47% | $773.22 | $777.83 | $772.23 | 5.93M |
| 2026-08-06 | $773.21 | -0.31% | $775.83 | $775.92 | $772.21 | 8.57M |
| 2026-08-05 | $775.63 | -0.19% | $777.13 | $779.62 | $774.55 | 8.59M |
| 2026-08-04 | $777.11 | +1.92% | $762.44 | $777.61 | $762.07 | 8.38M |
| 2026-08-03 | $762.44 | +1.26% | $753.25 | $762.65 | $752.57 | 4.64M |
| 2026-08-02 | $752.96 | +0.74% | $747.45 | $753.39 | $747.45 | 3.18M |
| 2026-08-01 | $747.45 | -0.20% | $748.98 | $749.45 | $746.23 | 1.92M |
| 2026-07-31 | $748.98 | +0.24% | $747.16 | $751.29 | $742.37 | 3.52M |
| 2026-07-30 | $747.16 | +1.49% | $736.19 | $747.17 | $731.50 | 45.77M |
| 2026-07-29 | $736.19 | -1.28% | $745.72 | $747.28 | $731.77 | 107.93M |
| 2026-07-28 | $745.72 | +0.52% | $741.85 | $745.85 | $737.40 | 18.85M |
| 2026-07-27 | $741.85 | -0.51% | $745.65 | $749.82 | $740.25 | 32.06M |
| 2026-07-26 | $745.65 | +0.38% | $742.84 | $745.68 | $742.55 | 32.43M |
| 2026-07-25 | $742.84 | +0.02% | $742.69 | $744.84 | $740.44 | 39.20M |
| 2026-07-24 | $742.69 | -0.01% | $742.80 | $747.44 | $741.73 | 2.06M |
| 2026-07-23 | $742.80 | -0.86% | $749.24 | $751.58 | $740.23 | 3.57M |
| 2026-07-22 | $749.24 | -0.26% | $751.21 | $753.98 | $748.77 | 3.79M |
| 2026-07-21 | $751.21 | +0.86% | $744.83 | $751.97 | $743.70 | 101.74M |
| 2026-07-20 | $744.83 | +0.22% | $743.23 | $750.41 | $742.49 | 30.76M |
| 2026-07-19 | $743.23 | -0.45% | $746.63 | $747.94 | $741.82 | 156.71M |
| 2026-07-18 | $746.63 | -0.09% | $747.31 | $747.99 | $745.81 | 978.11K |
| 2026-07-17 | $747.31 | -0.80% | $753.35 | $753.45 | $745.32 | 2.44M |
| 2026-07-16 | $753.35 | -0.84% | $759.73 | $760.23 | $752.71 | 2.13M |
| 2026-07-15 | $759.74 | +0.33% | $757.27 | $759.77 | $754.56 | 2.50M |
| 2026-07-14 | $757.27 | +0.81% | $751.21 | $757.49 | $750.58 | 2.69M |
| 2026-07-13 | $751.21 | -0.81% | $757.36 | $758.84 | $751.18 | 1.96M |
| 2026-07-12 | $757.36 | -0.31% | $759.71 | $759.89 | $757.20 | 1.78M |
| 2026-07-11 | $759.71 | +0.03% | $759.49 | $761.75 | $758.76 | 1.25M |
| 2026-07-10 | $759.49 | +0.52% | $755.59 | $759.50 | $754.06 | 3.47M |
| 2026-07-09 | $755.59 | +0.80% | $749.60 | $755.77 | $749.31 | 5.53M |
| 2026-07-08 | $749.58 | -0.20% | $751.08 | $752.29 | $743.81 | 3.52M |
| 2026-07-07 | $751.08 | -0.64% | $755.91 | $756.20 | $750.41 | 2.15M |
| 2026-07-06 | $755.91 | +0.38% | $753.03 | $756.81 | $750.56 | 1.95M |
| 2026-07-05 | $753.03 | +0.15% | $751.90 | $753.09 | $750.66 | 1.27M |
| 2026-07-04 | $751.90 | +0.26% | $749.94 | $752.17 | $749.54 | 1.43M |