Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPYX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 112.58 | 1.72 | 1.55% | 110.50 | 112.58 | 110.50 | 1,506 |
| Dec 19 2024 | 110.86 | -0.22 | -0.20% | 111.74 | 112.24 | 110.86 | 117 |
| Dec 18 2024 | 111.08 | -2.16 | -1.91% | 111.58 | 113.10 | 111.08 | 814 |
| Dec 17 2024 | 113.24 | 0.54 | 0.48% | 111.82 | 113.24 | 111.68 | 740 |
| Dec 16 2024 | 112.70 | -1.54 | -1.35% | 113.54 | 114.50 | 112.52 | 953 |
| Dec 13 2024 | 114.24 | 0.06 | 0.05% | 113.54 | 114.24 | 113.32 | 1,677 |
| Dec 12 2024 | 114.18 | 0.90 | 0.79% | 115.32 | 115.32 | 112.28 | 891 |
| Dec 11 2024 | 113.28 | -0.68 | -0.60% | 113.76 | 114.84 | 113.28 | 778 |
| Dec 10 2024 | 113.96 | 1.46 | 1.30% | 112.28 | 113.96 | 112.22 | 388 |
| Dec 09 2024 | 112.50 | -0.88 | -0.78% | 113.52 | 113.52 | 112.50 | 1,371 |
| Dec 06 2024 | 113.38 | 0.86 | 0.76% | 112.84 | 113.38 | 111.70 | 1,366 |
| Dec 05 2024 | 112.52 | -1.44 | -1.26% | 112.52 | 113.50 | 112.52 | 1,616 |
| Dec 04 2024 | 113.96 | 1.02 | 0.90% | 111.06 | 113.96 | 111.06 | 669 |
| Dec 03 2024 | 112.94 | 1.92 | 1.73% | 113.90 | 113.90 | 111.46 | 1,060 |
| Dec 02 2024 | 111.02 | -1.08 | -0.96% | 111.50 | 112.62 | 111.02 | 1,389 |
| Nov 29 2024 | 112.10 | 1.64 | 1.48% | 110.16 | 112.42 | 110.16 | 695 |
| Nov 28 2024 | 110.46 | 1.12 | 1.02% | 109.32 | 110.64 | 109.32 | 528 |
| Nov 27 2024 | 109.34 | -2.86 | -2.55% | 111.02 | 111.08 | 109.22 | 632 |
| Nov 26 2024 | 112.20 | 1.76 | 1.59% | 110.12 | 112.26 | 110.12 | 1,141 |
| Nov 25 2024 | 110.44 | -1.32 | -1.18% | 111.00 | 112.24 | 110.44 | 380 |
| Nov 22 2024 | 111.76 | 0.70 | 0.63% | 109.46 | 111.80 | 109.46 | 828 |
| Nov 21 2024 | 111.06 | 2.84 | 2.62% | 108.12 | 111.06 | 108.12 | 466 |
| Nov 20 2024 | 108.22 | -1.52 | -1.39% | 107.82 | 109.48 | 107.82 | 713 |
| Nov 19 2024 | 109.74 | 2.36 | 2.20% | 108.04 | 109.74 | 108.04 | 6,225 |
| Nov 18 2024 | 107.38 | -2.06 | -1.88% | 110.24 | 110.24 | 107.38 | 928 |
| Nov 15 2024 | 109.44 | -0.26 | -0.24% | 109.56 | 109.56 | 108.60 | 621 |
| Nov 14 2024 | 109.70 | -0.08 | -0.07% | 109.12 | 109.70 | 108.04 | 1,084 |
| Nov 13 2024 | 109.78 | -0.90 | -0.81% | 109.50 | 109.78 | 108.84 | 588 |
| Nov 12 2024 | 110.68 | -1.20 | -1.07% | 110.02 | 110.68 | 109.02 | 1,228 |
| Nov 11 2024 | 111.88 | 1.70 | 1.54% | 112.20 | 112.20 | 111.28 | 827 |
| Nov 08 2024 | 110.18 | -2.34 | -2.08% | 111.84 | 111.96 | 110.18 | 1,095 |
| Nov 07 2024 | 112.52 | 1.82 | 1.64% | 112.64 | 113.70 | 112.40 | 1,766 |
| Nov 06 2024 | 110.70 | -1.10 | -0.98% | 112.90 | 112.98 | 110.70 | 1,403 |
| Nov 05 2024 | 111.80 | 0.88 | 0.79% | 112.06 | 112.06 | 110.38 | 842 |
| Nov 04 2024 | 110.92 | -1.40 | -1.25% | 111.90 | 111.90 | 110.66 | 1,291 |
| Nov 01 2024 | 112.32 | 2.30 | 2.09% | 111.50 | 112.32 | 111.50 | 649 |
| Oct 31 2024 | 110.02 | -0.60 | -0.54% | 110.50 | 111.50 | 110.02 | 610 |
| Oct 30 2024 | 110.62 | 0.58 | 0.53% | 110.30 | 111.12 | 108.94 | 136 |
| Oct 29 2024 | 110.04 | -1.74 | -1.56% | 110.00 | 112.20 | 110.00 | 1,191 |
| Oct 28 2024 | 111.78 | 0.50 | 0.45% | 111.94 | 111.94 | 110.44 | 528 |
| Oct 25 2024 | 111.28 | 0.86 | 0.78% | 110.42 | 111.46 | 110.00 | 1,424 |
| Oct 24 2024 | 110.42 | -1.54 | -1.38% | 110.92 | 111.34 | 110.42 | 1,055 |
| Oct 23 2024 | 111.96 | -0.16 | -0.14% | 112.46 | 112.46 | 111.62 | 552 |
| Oct 22 2024 | 112.12 | -1.02 | -0.90% | 112.10 | 112.12 | 110.86 | 637 |
| Oct 21 2024 | 113.14 | -0.60 | -0.53% | 112.96 | 113.14 | 111.84 | 913 |
| Oct 18 2024 | 113.74 | -0.20 | -0.18% | 114.78 | 114.78 | 112.58 | 570 |
| Oct 17 2024 | 113.94 | 0.20 | 0.18% | 113.40 | 113.94 | 112.54 | 592 |
| Oct 16 2024 | 113.74 | 2.94 | 2.65% | 113.60 | 113.74 | 112.22 | 753 |
| Oct 15 2024 | 110.80 | -3.12 | -2.74% | 113.04 | 113.04 | 110.80 | 1,174 |
| Oct 14 2024 | 113.92 | 0.74 | 0.65% | 113.26 | 113.92 | 111.86 | 2,214 |
| Oct 11 2024 | 113.18 | 1.38 | 1.23% | 110.98 | 113.18 | 110.98 | 440 |
| Oct 10 2024 | 111.80 | -0.96 | -0.85% | 112.08 | 112.16 | 111.66 | 625 |
| Oct 09 2024 | 112.76 | 1.88 | 1.70% | 111.76 | 112.84 | 110.86 | 615 |
| Oct 08 2024 | 110.88 | -1.72 | -1.53% | 111.88 | 112.14 | 110.80 | 817 |
| Oct 07 2024 | 112.60 | -0.58 | -0.51% | 112.88 | 112.88 | 112.40 | 926 |
| Oct 04 2024 | 113.18 | 0.82 | 0.73% | 111.96 | 113.18 | 111.78 | 1,257 |
| Oct 03 2024 | 112.36 | -1.62 | -1.42% | 112.44 | 113.00 | 111.28 | 254 |
| Oct 02 2024 | 113.98 | 0.90 | 0.80% | 113.02 | 114.02 | 112.36 | 537 |
| Oct 01 2024 | 113.08 | 1.14 | 1.02% | 112.42 | 113.08 | 111.14 | 1,471 |
| Sep 30 2024 | 111.94 | -0.68 | -0.60% | 113.68 | 113.76 | 110.82 | 1,112 |
| Sep 27 2024 | 112.62 | 1.08 | 0.97% | 110.94 | 113.00 | 110.94 | 752 |
| Sep 26 2024 | 111.54 | 0.70 | 0.63% | 112.48 | 112.68 | 111.40 | 2,915 |
| Sep 25 2024 | 110.84 | -1.02 | -0.91% | 110.06 | 111.04 | 109.80 | 1,506 |
| Sep 24 2024 | 111.86 | 2.46 | 2.25% | 110.06 | 111.86 | 110.06 | 618 |
