SPYX(SPYX)
SPYX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $63.45 | $63.62 | $63.27 | $63.31 | 36,472 |
| 10/7/2026 | $63.51 | $63.74 | $63.40 | $63.70 | 63,642 |
| 10/6/2026 | $63.79 | $64.05 | $63.70 | $63.87 | 249,726 |
| 10/5/2026 | $63.08 | $63.64 | $63.08 | $63.46 | 60,038 |
| 10/2/2026 | $63.13 | $63.30 | $62.91 | $63.03 | 63,621 |
| 10/1/2026 | $62.59 | $62.70 | $62.19 | $62.58 | 476,237 |
| 9/30/2026 | $62.84 | $63.02 | $62.48 | $62.48 | 104,151 |
| 9/29/2026 | $62.88 | $62.93 | $62.47 | $62.60 | 102,100 |
| 9/28/2026 | $62.91 | $63.07 | $62.61 | $62.75 | 126,544 |
| 9/25/2026 | $63.03 | $63.27 | $62.87 | $63.23 | 55,334 |
| 9/24/2026 | $62.60 | $62.96 | $62.52 | $62.88 | 53,613 |
| 9/23/2026 | $63.31 | $63.36 | $62.82 | $62.93 | 67,036 |
| 9/22/2026 | $63.52 | $63.59 | $63.33 | $63.42 | 90,324 |
| 9/21/2026 | $62.77 | $63.52 | $62.77 | $63.43 | 36,242 |
| 9/18/2026 | $62.55 | $62.55 | $62.31 | $62.50 | 27,619 |
| 9/17/2026 | $62.57 | $62.57 | $62.27 | $62.49 | 37,270 |
| 9/16/2026 | $62.20 | $62.37 | $61.41 | $61.79 | 85,816 |
| 9/15/2026 | $62.29 | $62.29 | $61.94 | $61.99 | 39,131 |
| 9/14/2026 | $62.14 | $62.50 | $62.12 | $62.33 | 46,400 |
| 9/11/2026 | $62.64 | $62.75 | $62.55 | $62.57 | 56,433 |
| 9/10/2026 | $62.05 | $62.21 | $61.97 | $62.08 | 120,100 |
| 9/9/2026 | $62.59 | $62.59 | $62.32 | $62.41 | 84,750 |
| 9/8/2026 | $63.00 | $63.11 | $62.69 | $62.74 | 89,300 |
| 9/4/2026 | $63.25 | $63.34 | $63.05 | $63.12 | 44,400 |
| 9/3/2026 | $62.97 | $63.44 | $62.93 | $63.37 | 75,814 |
| 9/2/2026 | $62.50 | $62.82 | $62.46 | $62.68 | 33,536 |
| 9/1/2026 | $62.50 | $62.67 | $62.29 | $62.42 | 53,600 |
| 8/31/2026 | $62.95 | $62.96 | $62.73 | $62.88 | 40,700 |
| 8/28/2026 | $63.34 | $63.61 | $63.06 | $63.13 | 34,500 |
| 8/27/2026 | $63.03 | $63.31 | $62.94 | $63.26 | 30,627 |
| 8/26/2026 | $62.71 | $62.89 | $62.63 | $62.78 | 49,946 |
| 8/25/2026 | $62.76 | $62.83 | $62.56 | $62.82 | 32,700 |
| 8/24/2026 | $62.68 | $62.77 | $62.48 | $62.58 | 25,740 |
| 8/21/2026 | $62.72 | $62.80 | $62.62 | $62.71 | 48,900 |
| 8/20/2026 | $62.76 | $62.87 | $62.40 | $62.41 | 43,217 |
| 8/19/2026 | $63.12 | $63.20 | $62.96 | $62.98 | 31,936 |
| 8/18/2026 | $62.99 | $63.00 | $62.85 | $62.85 | 40,305 |
| 8/17/2026 | $63.65 | $63.69 | $63.29 | $63.29 | 37,427 |
| 8/14/2026 | $63.86 | $63.86 | $63.58 | $63.65 | 24,745 |
| 8/13/2026 | $63.64 | $63.96 | $63.62 | $63.79 | 33,821 |
| 8/12/2026 | $63.53 | $63.53 | $63.31 | $63.41 | 21,210 |
| 8/11/2026 | $63.63 | $63.63 | $63.16 | $63.25 | 22,400 |
| 8/10/2026 | $63.48 | $63.61 | $63.41 | $63.47 | 34,658 |
| 8/7/2026 | $63.32 | $63.60 | $63.32 | $63.55 | 26,800 |
| 8/6/2026 | $63.33 | $63.41 | $63.08 | $63.13 | 38,100 |
| 8/5/2026 | $63.74 | $63.77 | $63.24 | $63.24 | 55,846 |
| 8/4/2026 | $62.42 | $63.51 | $62.42 | $63.36 | 47,800 |
| 8/3/2026 | $61.51 | $62.29 | $61.51 | $62.23 | 245,802 |
| 7/31/2026 | $61.10 | $61.44 | $60.63 | $61.29 | 42,751 |
| 7/30/2026 | $60.43 | $60.93 | $60.35 | $60.86 | 434,405 |
| 7/29/2026 | $60.76 | $60.98 | $59.89 | $59.94 | 30,600 |
| 7/28/2026 | $60.65 | $60.97 | $60.53 | $60.84 | 35,945 |
| 7/27/2026 | $61.11 | $61.11 | $60.42 | $60.65 | 43,793 |
| 7/24/2026 | $60.49 | $60.95 | $60.45 | $60.57 | 20,842 |
| 7/23/2026 | $60.59 | $60.78 | $60.24 | $60.48 | 31,934 |
| 7/22/2026 | $61.25 | $61.49 | $61.25 | $61.30 | 24,200 |
| 7/21/2026 | $61.21 | $61.41 | $61.07 | $61.37 | 34,400 |
| 7/20/2026 | $61.31 | $61.44 | $60.86 | $60.89 | 36,729 |
| 7/17/2026 | $61.02 | $61.33 | $60.84 | $61.01 | 48,000 |
| 7/16/2026 | $61.82 | $61.97 | $61.48 | $61.68 | 41,300 |
| 7/15/2026 | $61.88 | $62.03 | $61.65 | $61.96 | 98,900 |
| 7/14/2026 | $61.63 | $61.78 | $61.47 | $61.67 | 122,400 |
| 7/13/2026 | $61.71 | $61.85 | $61.39 | $61.45 | 79,300 |
| 7/10/2026 | $61.70 | $61.97 | $61.42 | $61.92 | 40,029 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
