CoinXview PortfolioApp
EN
Coin: 1,262Exchanges: 22Market cap: $2.71T +2.23%Vol 24h: $26.48BDominance: BTC 58.4% ETH 10.5%ETH gas: 0.06 gweiFear & Greed: 61/100

Lịch sử giá XSPY

Daily open, high, low, close and volume (UTC), from the exchange with the most XSPY volume. Showing the last 365 days.

Monthly returns XSPY

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+3.1%-0.2%-1.1%-0.4%—+1%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/03/2026$754.12$756.12$750.59 $754.63$223.02K+0.07%
11/02/2026$760.08$764.44$752.78 $754.33$504.35K-0.76%
11/01/2026$757.55$760.12$757.37 $759.98$158.48K+0.32%
10/31/2026$757.94$758.61$756.29 $757.55$56.88K-0.05%
10/30/2026$766.48$766.82$751.59 $757.92$869.58K-1.12%
10/29/2026$770.36$772.44$764.86 $766.48$623.68K-0.50%
10/28/2026$771.23$780.06$769.30 $769.79$1.18M-0.19%
10/27/2026$767.13$771.90$765.50 $771.30$410.86K+0.54%
10/26/2026$761.99$768.61$760.49 $767.20$556.32K+0.68%
10/25/2026$762.38$764.72$760.95 $762.05$73.31K-0.04%
10/24/2026$762.22$762.68$758.38 $762.60$162.19K+0.05%
10/23/2026$764.83$766.01$759.75 $762.12$491.51K-0.35%
10/22/2026$770.34$771.33$762.20 $764.91$570.99K-0.70%
10/21/2026$771.64$774.91$769.48 $770.25$495.19K-0.18%
10/20/2026$768.33$772.89$765.20 $771.81$699.97K+0.45%
10/19/2026$767.41$770.92$766.66 $768.33$496.09K+0.12%
10/18/2026$761.05$767.53$760.22 $767.22$214.68K+0.81%
10/17/2026$762.67$764.49$759.58 $761.10$946.07K-0.21%
10/16/2026$770.93$774.35$761.69 $762.56$592.33K-1.09%
10/15/2026$768.20$773.01$765.67 $771.01$662.41K+0.37%
10/14/2026$778.27$781.00$767.73 $768.25$374.81K-1.29%
10/13/2026$778.31$779.46$776.89 $778.26$352.53K-0.01%
10/12/2026$781.09$782.06$778.07 $778.37$225.65K-0.35%
10/11/2026$779.15$781.39$778.98 $781.25$118.78K+0.27%
10/10/2026$779.19$780.58$778.83 $778.89$105.78K-0.04%
10/09/2026$774.90$779.60$774.90 $779.10$259.29K+0.54%
10/08/2026$777.65$777.98$771.30 $774.75$350.51K-0.37%
10/07/2026$779.97$780.19$774.34 $777.61$505.39K-0.30%
10/06/2026$775.16$781.38$774.94 $780.16$262.07K+0.65%
10/05/2026$770.66$776.12$768.05 $775.16$579.07K+0.58%
10/04/2026$770.84$771.30$770.37 $770.85$27.34K+0.00%
10/03/2026$769.57$770.95$769.07 $770.84$35.34K+0.17%
10/02/2026$764.92$772.31$764.68 $769.35$327.69K+0.58%
10/01/2026$765.75$768.20$759.46 $764.50$318.72K-0.16%
09/30/2026$766.14$769.46$762.71 $765.75$481.82K-0.05%
09/29/2026$766.16$767.81$762.49 $766.20$442.01K+0.01%
09/28/2026$769.00$769.94$763.83 $765.94$1.31M-0.40%
09/27/2026$770.42$771.49$767.79 $768.97$887.64K-0.19%
09/26/2026$772.16$772.23$769.61 $770.39$288.05K-0.23%
09/25/2026$766.24$772.33$766.10 $772.27$206.87K+0.79%
09/24/2026$767.74$768.84$762.00 $766.50$533.86K-0.16%
09/23/2026$773.56$774.70$767.18 $767.80$145.11K-0.74%
09/22/2026$774.29$774.83$771.88 $773.51$132.01K-0.10%
09/21/2026$765.04$775.00$764.26 $773.91$677.77K+1.16%
09/20/2026$764.02$765.17$761.89 $765.04$199.48K+0.13%
09/19/2026$762.78$764.49$762.35 $763.95$209.72K+0.15%
09/18/2026$762.95$765.07$758.84 $762.81$605.04K-0.02%
09/17/2026$757.77$764.59$757.77 $763.07$238.86K+0.70%
09/16/2026$758.76$761.87$751.05 $757.77$309.24K-0.13%
09/15/2026$761.22$761.57$756.62 $758.70$143.69K-0.33%
09/14/2026$760.82$763.55$758.59 $761.13$213.88K+0.04%
09/13/2026$766.07$766.07$760.01 $760.77$187.76K-0.69%
09/12/2026$765.22$766.27$764.93 $766.06$88.41K+0.11%
09/11/2026$758.15$766.91$758.15 $765.23$256.96K+0.93%
09/10/2026$763.45$764.85$757.45 $758.50$166.09K-0.65%
09/09/2026$766.19$767.81$761.78 $763.57$324.76K-0.34%
09/08/2026$770.25$770.85$766.06 $766.10$312.17K-0.54%
09/07/2026$771.06$771.44$769.34 $769.94$147.52K-0.15%
09/06/2026$771.88$773.13$770.98 $771.00$287.11K-0.11%
09/05/2026$769.98$772.02$769.23 $772.02$14.97K+0.26%
09/04/2026$772.30$774.03$769.31 $769.87$90.32K-0.31%
09/03/2026$765.69$773.68$764.15 $772.57$205.41K+0.90%
09/02/2026$762.26$766.39$759.89 $765.41$344.44K+0.41%
09/01/2026$767.58$768.45$760.02 $762.40$301.74K-0.67%
08/31/2026$767.83$768.63$765.25 $767.88$184.43K+0.01%
08/30/2026$771.71$772.55$767.84 $767.84$37.89K-0.50%
08/29/2026$769.51$771.57$769.10 $771.14$21.03K+0.21%
08/28/2026$769.86$774.78$768.78 $769.51$664.34K-0.05%
08/27/2026$770.59$771.92$767.48 $769.65$121.14K-0.12%
08/26/2026$765.70$770.85$764.32 $770.39$99.86K+0.61%
08/25/2026$764.06$768.05$763.23 $765.36$317.04K+0.17%
08/24/2026$767.54$767.56$762.90 $764.02$266.16K-0.46%
08/23/2026$766.07$769.81$764.94 $767.43$282.76K+0.18%
08/22/2026$767.12$767.72$764.09 $766.07$240.81K-0.14%
08/21/2026$763.48$768.37$763.07 $766.86$190.15K+0.44%
08/20/2026$770.21$771.06$762.53 $763.54$541.29K-0.87%
08/19/2026$767.25$772.80$766.63 $770.40$370.78K+0.41%
08/18/2026$773.37$773.51$766.94 $767.42$479.04K-0.77%
08/17/2026$777.70$778.88$773.12 $773.12$774.48K-0.59%
08/16/2026$777.26$777.83$776.78 $777.21$42.28K-0.01%
08/15/2026$776.92$777.77$776.08 $777.25$47.87K+0.04%
08/14/2026$778.75$779.74$776.19 $776.91$239.06K-0.24%
08/13/2026$773.47$779.89$773.14 $778.82$166.99K+0.69%
08/12/2026$771.54$774.93$771.08 $772.98$121.01K+0.19%
08/11/2026$773.26$775.36$770.47 $771.30$240.21K-0.25%
08/10/2026$771.65$775.53$771.65 $773.06$745.68K+0.18%
08/09/2026$774.25$775.74$770.17 $771.65$47.99K-0.34%
08/08/2026$773.32$774.69$772.16 $774.25$93.00K+0.12%
08/07/2026$769.61$774.36$768.82 $773.36$230.28K+0.49%
08/06/2026$771.98$772.71$768.47 $769.58$232.76K-0.31%
08/05/2026$773.19$776.94$770.47 $771.84$500.79K-0.17%
08/04/2026$758.61$773.45$758.27 $773.08$183.08K+1.91%
08/03/2026$749.73$758.81$749.51 $758.69$100.24K+1.20%
08/02/2026$744.44$750.13$744.36 $749.90$60.35K+0.73%
08/01/2026$744.79$745.82$742.73 $744.35$181.22K-0.06%
07/31/2026$743.80$748.75$738.57 $744.78$706.21K+0.13%
07/30/2026$733.08$744.02$731.26 $743.71$43.56M+1.45%
07/29/2026$743.84$744.67$728.06 $733.07$104.99M-1.45%
07/28/2026$740.17$743.83$737.20 $743.75$16.79M+0.48%
07/27/2026$746.36$748.19$738.60 $740.18$29.99M-0.83%
07/26/2026$743.58$746.34$743.23 $746.34$31.41M+0.37%
07/25/2026$741.18$744.94$738.73 $743.43$37.91M+0.30%
07/24/2026$740.95$744.70$738.99 $742.38$209.78K+0.19%
07/23/2026$748.16$750.33$737.60 $740.57$350.93K-1.01%
07/22/2026$750.71$753.80$746.68 $748.02$998.50K-0.36%
07/21/2026$743.85$752.09$743.16 $750.43$3.88M+0.88%
07/20/2026$743.79$750.45$743.05 $743.86$4.49M+0.01%
07/19/2026$743.02$744.25$742.36 $743.78$155.92M+0.10%
07/18/2026$743.35$744.24$742.15 $743.02$21.61K-0.04%
07/17/2026$750.00$750.00$741.57 $743.82$57.93K-0.82%
07/16/2026$755.14$755.54$749.36 $750.01$119.55K-0.68%
All sections