# Price History for XSP

> End-of-day price history, dividends, and splits for XSP.

Data as of Nov 9, 2026 (end of day).

## XSP quote

| Field | Value |
|---|---|
| Last | 754.99 |
| Change | +17.30 |
| Open | 742.22 |
| Previous | 737.69 |
| High | 757.74 |
| Low | 742.22 |
| Bid | - |
| Ask | - |
| Volume | 0 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 16.5% |
| Hist Vol | 13.5% |
| Opt Volume | 340,028 |
| Open Int | 971,922 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/XSP.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 742.22 | 757.74 | 742.22 | 754.99 | +17.30 | 0 | 340,028 | 0.165 | 0.135 |
| Nov 6, 2026 | 737.77 | 744.42 | 736.96 | 737.69 | +2.32 | 0 | 324,112 | 0.206 | 0.134 |
| Nov 5, 2026 | 767.87 | 768.13 | 735.04 | 735.37 | -33.49 | 0 | 502,191 | 0.229 | 0.134 |
| Nov 4, 2026 | 763.58 | 771.56 | 763.58 | 768.86 | +11.97 | 0 | 343,724 | 0.132 | 0.126 |
| Nov 3, 2026 | 755.29 | 759.46 | 754.54 | 756.89 | +2.75 | 0 | 250,313 | 0.176 | 0.125 |
| Nov 2, 2026 | 761.08 | 766.22 | 753.94 | 754.14 | -3.87 | 0 | 303,236 | 0.182 | 0.125 |
| Oct 30, 2026 | 763.11 | 763.75 | 752.76 | 758.01 | -14.03 | 0 | 436,768 | 0.151 | 0.126 |
| Oct 29, 2026 | 769.96 | 773.22 | 769.09 | 772.04 | -2.36 | 0 | 260,275 | 0.119 | 0.124 |
| Oct 28, 2026 | 773.56 | 775.84 | 771.84 | 774.40 | +2.14 | 0 | 218,139 | 0.130 | 0.124 |
| Oct 27, 2026 | 769.95 | 773.62 | 767.72 | 772.26 | +4.58 | 0 | 239,790 | 0.135 | 0.124 |
| Oct 26, 2026 | 763.97 | 770.21 | 763.97 | 767.68 | +5.31 | 0 | 242,977 | 0.151 | 0.125 |
| Oct 23, 2026 | 763.72 | 766.02 | 761.21 | 762.37 | -3.97 | 0 | 292,823 | 0.150 | 0.125 |
| Oct 22, 2026 | 769.46 | 770.29 | 763.74 | 766.34 | -9.38 | 0 | 295,059 | 0.144 | 0.125 |
| Oct 21, 2026 | 773.64 | 777.04 | 770.93 | 775.72 | +4.46 | 0 | 296,740 | 0.124 | 0.124 |
| Oct 20, 2026 | 767.90 | 774.84 | 766.80 | 771.26 | +2.19 | 0 | 228,353 | 0.125 | 0.124 |
| Oct 19, 2026 | 770.28 | 773.12 | 768.48 | 769.07 | +3.13 | 0 | 202,580 | 0.136 | 0.124 |
| Oct 16, 2026 | 774.53 | 775.68 | 763.18 | 765.94 | -8.47 | 0 | 426,518 | 0.137 | 0.124 |
| Oct 15, 2026 | 768.73 | 775.42 | 766.97 | 774.41 | +2.52 | 0 | 281,470 | 0.106 | 0.124 |
| Oct 14, 2026 | 777.42 | 778.92 | 769.33 | 771.89 | -8.66 | 0 | 292,333 | 0.118 | 0.124 |
| Oct 13, 2026 | 779.53 | 781.42 | 778.61 | 780.55 | -0.17 | 0 | 176,038 | 0.104 | 0.124 |
| Oct 12, 2026 | 781.30 | 782.17 | 779.69 | 780.72 | -0.43 | 0 | 187,093 | 0.107 | 0.125 |
| Oct 9, 2026 | 778.64 | 782.06 | 777.93 | 781.15 | +4.61 | 0 | 238,820 | 0.096 | 0.128 |
| Oct 8, 2026 | 777.85 | 779.78 | 773.13 | 776.54 | -3.64 | 0 | 247,883 | 0.103 | 0.128 |
| Oct 7, 2026 | 779.30 | 780.70 | 776.33 | 780.18 | -1.71 | 0 | 215,519 | 0.104 | 0.128 |
| Oct 6, 2026 | 780.60 | 784.45 | 780.60 | 781.89 | +4.49 | 0 | 223,186 | 0.105 | 0.128 |
| Oct 5, 2026 | 773.09 | 779.44 | 772.76 | 777.40 | +5.13 | 0 | 230,479 | 0.108 | 0.128 |
| Oct 2, 2026 | 772.62 | 775.47 | 770.05 | 772.27 | +0.00 | 0 | 250,227 | 0.102 | 0.128 |
| Oct 1, 2026 | 766.65 | 768.48 | 761.68 | 766.65 | +1.50 | 0 | 295,450 | 0.126 | 0.128 |
| Sep 30, 2026 | 768.90 | 772.29 | 765.15 | 765.15 | -1.93 | 0 | 303,359 | 0.127 | 0.127 |
| Sep 29, 2026 | 769.96 | 769.96 | 765.36 | 767.08 | -1.29 | 0 | 210,654 | 0.121 | 0.128 |
| Sep 28, 2026 | 772.17 | 772.42 | 766.66 | 768.37 | -5.97 | 0 | 242,906 | 0.128 | 0.128 |
| Sep 25, 2026 | 770.99 | 775.21 | 769.31 | 774.34 | +3.93 | 0 | 246,365 | 0.111 | 0.128 |
| Sep 24, 2026 | 766.70 | 771.90 | 766.26 | 770.41 | -0.19 | 0 | 245,199 | 0.111 | 0.128 |
| Sep 23, 2026 | 776.19 | 776.19 | 769.49 | 770.60 | -5.86 | 0 | 254,132 | 0.108 | 0.128 |
| Sep 22, 2026 | 777.08 | 778.22 | 775.63 | 776.46 | -0.01 | 0 | 190,369 | 0.103 | 0.128 |
| Sep 21, 2026 | 769.28 | 777.92 | 769.12 | 776.47 | +11.42 | 0 | 285,818 | 0.110 | 0.128 |
| Sep 18, 2026 | 765.72 | 765.72 | 761.05 | 765.05 | +1.27 | 0 | 230,002 | 0.102 | 0.127 |
| Sep 17, 2026 | 763.14 | 764.69 | 761.18 | 763.78 | +8.60 | 0 | 251,329 | 0.109 | 0.127 |
| Sep 16, 2026 | 760.13 | 762.68 | 750.78 | 755.18 | -3.39 | 0 | 242,953 | 0.138 | 0.126 |
| Sep 15, 2026 | 761.23 | 761.73 | 757.27 | 758.57 | -3.43 | 0 | 202,553 | 0.138 | 0.126 |
| Sep 14, 2026 | 761.14 | 764.80 | 759.23 | 762.00 | -3.75 | 0 | 238,339 | 0.144 | 0.126 |
| Sep 11, 2026 | 763.68 | 767.70 | 763.68 | 765.75 | +6.58 | 0 | 222,925 | 0.112 | 0.126 |
| Sep 10, 2026 | 759.47 | 761.29 | 758.01 | 759.17 | -4.47 | 0 | 199,740 | 0.141 | 0.126 |
| Sep 9, 2026 | 766.07 | 766.07 | 762.42 | 763.64 | -3.71 | 0 | 222,351 | 0.125 | 0.126 |
| Sep 8, 2026 | 771.78 | 771.78 | 766.70 | 767.35 | +0.00 | 0 | 204,619 | 0.116 | 0.126 |
| Sep 4, 2026 | 775.02 | 775.02 | 770.61 | 771.86 | -2.91 | 0 | 228,145 | 0.070 | 0.126 |
| Sep 3, 2026 | 768.67 | 775.68 | 768.67 | 774.77 | +8.11 | 0 | 306,163 | 0.096 | 0.126 |
| Sep 2, 2026 | 763.46 | 768.12 | 763.36 | 766.66 | +3.51 | 0 | 272,005 | 0.109 | 0.126 |
| Sep 1, 2026 | 763.55 | 766.36 | 761.12 | 763.15 | -5.46 | 0 | 265,351 | 0.120 | 0.126 |
| Aug 31, 2026 | 769.75 | 769.75 | 766.51 | 768.61 | -2.57 | 0 | 235,279 | 0.110 | 0.126 |
| Aug 28, 2026 | 773.52 | 777.15 | 770.09 | 771.18 | -1.92 | 0 | 321,813 | 0.093 | 0.126 |
| Aug 27, 2026 | 771.03 | 774.13 | 768.99 | 773.10 | +5.53 | 0 | 239,444 | 0.099 | 0.126 |
| Aug 26, 2026 | 766.69 | 769.07 | 765.74 | 767.57 | -0.16 | 0 | 185,701 | 0.120 | 0.126 |
| Aug 25, 2026 | 767.67 | 768.61 | 765.09 | 767.73 | +2.44 | 0 | 167,005 | 0.116 | 0.126 |
| Aug 24, 2026 | 766.34 | 767.03 | 763.82 | 765.29 | -2.15 | 0 | 173,836 | 0.122 | 0.127 |
| Aug 21, 2026 | 766.57 | 769.71 | 766.01 | 767.44 | +3.32 | 0 | 186,345 | 0.101 | 0.127 |
| Aug 20, 2026 | 769.05 | 770.00 | 763.90 | 764.12 | -6.68 | 0 | 239,399 | 0.109 | 0.127 |
| Aug 19, 2026 | 771.67 | 774.39 | 770.01 | 770.80 | +1.62 | 0 | 188,576 | 0.104 | 0.127 |
| Aug 18, 2026 | 770.00 | 771.40 | 768.86 | 769.18 | -5.33 | 0 | 160,560 | 0.110 | 0.127 |
| Aug 17, 2026 | 779.07 | 779.07 | 774.49 | 774.51 | -4.07 | 0 | 165,173 | 0.102 | 0.127 |
| Aug 14, 2026 | 780.66 | 781.00 | 777.63 | 778.58 | -1.32 | 0 | 189,497 | 0.086 | 0.127 |
| Aug 13, 2026 | 776.32 | 781.67 | 776.32 | 779.90 | +5.05 | 0 | 227,251 | 0.095 | 0.127 |
| Aug 12, 2026 | 776.55 | 776.60 | 773.80 | 774.85 | +2.03 | 0 | 200,155 | 0.101 | 0.127 |
| Aug 11, 2026 | 776.75 | 776.75 | 771.73 | 772.82 | -2.49 | 0 | 193,719 | 0.115 | 0.127 |
| Aug 10, 2026 | 775.17 | 777.38 | 774.31 | 775.31 | -0.45 | 0 | 184,283 | 0.135 | 0.127 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for XSP

- [Quote](https://www.optionistics.com/quotes/stock-quotes/XSP.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XSP.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/XSP.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XSP)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XSP.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XSP.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XSP.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XSP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt