Market data

Select a section

XTrackers (IE) Public Limited Company X S&P 500 Equal Weight

(XDWE)
Sector: n/a
8,061.50p
17.00p 0.21
Last updated: 11:20:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 7,957.00p 8,046.00p 7,957.00p 7,925.00p 28,923
21/11/2024 7,811.00p 7,927.00p 7,794.45p 7,925.00p 87,591
20/11/2024 7,777.00p 7,794.00p 7,747.00p 7,764.00p 94,504
19/11/2024 7,804.00p 7,815.60p 7,720.00p 7,816.00p 71,362
18/11/2024 7,786.00p 7,816.00p 7,772.00p 7,816.00p 46,077
15/11/2024 7,786.00p 7,830.00p 7,779.15p 7,838.50p 57,978
14/11/2024 7,881.00p 7,923.58p 7,835.00p 7,838.50p 64,645
13/11/2024 7,817.00p 7,878.75p 7,800.00p 7,835.50p 121,135
12/11/2024 7,847.00p 7,853.00p 7,817.49p 7,835.50p 64,731
11/11/2024 7,783.00p 7,837.00p 7,778.00p 7,827.00p 47,069
08/11/2024 7,684.00p 7,745.00p 7,672.26p 7,737.50p 154,967
07/11/2024 7,694.00p 7,736.46p 7,655.21p 7,666.00p 38,776
06/11/2024 7,706.00p 7,794.00p 7,651.00p 7,678.00p 239,909
05/11/2024 7,401.00p 7,431.21p 7,357.00p 7,431.00p 30,970
04/11/2024 7,395.00p 7,426.09p 7,384.17p 7,418.50p 31,049
01/11/2024 7,441.00p 7,449.00p 7,413.57p 7,431.50p 26,825
31/10/2024 7,443.00p 7,483.67p 7,438.33p 7,479.00p 14,034
30/10/2024 7,460.00p 7,493.65p 7,431.89p 7,484.00p 76,469
29/10/2024 7,513.00p 7,514.61p 7,461.00p 7,484.00p 32,375
28/10/2024 7,500.00p 7,509.74p 7,469.00p 7,505.00p 29,372
25/10/2024 7,516.00p 7,528.51p 7,497.00p 7,497.50p 23,124
24/10/2024 7,524.00p 7,553.00p 7,500.00p 7,507.00p 24,311
23/10/2024 7,515.00p 7,526.16p 7,500.42p 7,507.00p 23,534
22/10/2024 7,529.00p 7,535.63p 7,492.89p 7,511.00p 20,268
21/10/2024 7,585.00p 7,593.65p 7,534.00p 7,534.00p 287,866
18/10/2024 7,540.00p 7,569.00p 7,522.47p 7,562.00p 18,153
17/10/2024 7,603.00p 7,626.44p 7,575.00p 7,578.00p 35,741
16/10/2024 7,549.00p 7,583.50p 7,532.12p 7,580.00p 49,790
15/10/2024 7,557.00p 7,564.65p 7,519.00p 7,550.00p 101,188
14/10/2024 7,484.00p 7,524.33p 7,483.54p 7,521.00p 18,107
11/10/2024 7,419.00p 7,478.77p 7,390.49p 7,476.50p 42,515
10/10/2024 7,432.00p 7,444.00p 7,402.05p 7,431.00p 84,389
09/10/2024 7,366.00p 7,416.50p 7,354.00p 7,416.50p 18,689
08/10/2024 7,361.00p 7,370.00p 7,332.00p 7,369.00p 20,432
07/10/2024 7,393.00p 7,409.00p 7,371.00p 7,383.00p 12,408
04/10/2024 7,323.00p 7,423.79p 7,319.42p 7,365.00p 17,719
03/10/2024 7,335.00p 7,371.11p 7,315.35p 7,341.00p 25,642
02/10/2024 7,276.00p 7,304.21p 7,255.35p 7,304.00p 16,813
01/10/2024 7,281.00p 7,311.51p 7,245.00p 7,302.00p 11,628
30/09/2024 7,264.00p 7,273.95p 7,230.56p 7,243.50p 33,428
27/09/2024 7,250.00p 7,299.00p 7,239.33p 7,298.50p 11,985
26/09/2024 7,248.00p 7,264.00p 7,214.00p 7,215.00p 46,722
25/09/2024 7,206.00p 7,249.59p 7,195.35p 7,220.50p 8,116
24/09/2024 7,244.00p 7,250.61p 7,215.00p 7,232.50p 22,386
23/09/2024 7,234.00p 7,251.42p 7,216.35p 7,224.50p 23,243
20/09/2024 7,235.00p 7,255.51p 7,205.35p 7,215.00p 15,272
19/09/2024 7,260.00p 7,312.00p 7,254.26p 7,264.00p 18,289
18/09/2024 7,262.00p 7,263.57p 7,216.94p 7,235.00p 12,719
17/09/2024 7,231.00p 7,292.00p 7,223.35p 7,292.00p 21,234
16/09/2024 7,208.00p 7,227.31p 7,192.00p 7,199.50p 24,740
13/09/2024 7,156.00p 7,213.72p 7,148.26p 7,140.00p 10,518
12/09/2024 7,166.00p 7,174.86p 7,113.35p 7,052.50p 15,694
11/09/2024 7,111.00p 7,126.50p 7,028.97p 7,129.00p 25,793
10/09/2024 7,114.00p 7,144.00p 7,095.28p 7,129.00p 48,461
09/09/2024 7,067.00p 7,124.79p 7,067.00p 7,122.00p 24,762
06/09/2024 7,083.00p 7,128.79p 7,031.00p 7,031.00p 55,862
05/09/2024 7,137.00p 7,156.00p 7,075.00p 7,078.00p 37,575
04/09/2024 7,152.00p 7,173.00p 7,144.00p 7,153.50p 24,168
03/09/2024 7,263.00p 7,274.00p 7,184.67p 7,220.50p 18,349
02/09/2024 7,236.00p 7,244.24p 7,225.26p 7,194.50p 8,041
30/08/2024 7,182.00p 7,224.00p 7,171.94p 7,194.50p 79,366
29/08/2024 7,140.00p 7,203.72p 7,137.12p 7,197.50p 18,743
28/08/2024 7,142.00p 7,157.43p 7,129.00p 7,137.00p 9,704
27/08/2024 7,156.00p 7,162.32p 7,111.00p 7,121.00p 11,103
26/08/2024 7,146.00p 7,150.00p 7,124.00p 7,128.50p 16,534
23/08/2024 7,146.00p 7,150.00p 7,124.00p 7,128.50p 16,534
22/08/2024 7,146.00p 7,150.00p 7,124.00p 7,128.50p 16,534
21/08/2024 7,142.00p 7,152.00p 7,119.72p 7,138.00p 35,176
20/08/2024 7,178.00p 7,180.00p 7,129.00p 7,129.50p 10,733
19/08/2024 7,134.00p 7,167.00p 7,119.00p 7,164.50p 18,829
16/08/2024 7,180.00p 7,184.00p 7,134.20p 7,151.00p 60,635
15/08/2024 7,097.00p 7,194.59p 7,083.64p 7,167.00p 17,510
14/08/2024 7,083.00p 7,099.00p 7,062.28p 7,091.00p 33,217
13/08/2024 7,035.00p 7,052.00p 7,021.09p 7,043.50p 17,122
12/08/2024 7,066.00p 7,084.28p 7,032.63p 7,033.00p 15,701
09/08/2024 7,066.00p 7,091.28p 7,027.00p 7,041.50p 23,620
08/08/2024 6,960.00p 7,059.72p 6,929.63p 7,052.00p 53,931
07/08/2024 7,046.00p 7,110.79p 7,043.00p 7,098.00p 20,202
06/08/2024 6,973.00p 7,057.71p 6,956.84p 7,026.00p 19,913
05/08/2024 7,124.00p 7,124.00p 6,866.00p 6,932.50p 39,904
02/08/2024 7,192.00p 7,211.78p 6,989.00p 6,994.00p 16,221
01/08/2024 7,281.00p 7,293.00p 7,195.00p 7,195.00p 32,700
31/07/2024 7,248.00p 7,279.00p 7,227.48p 7,260.50p 35,001
30/07/2024 7,178.00p 7,224.48p 7,166.54p 7,195.00p 52,207
29/07/2024 7,170.00p 7,203.72p 7,144.00p 7,144.00p 15,074
26/07/2024 7,080.00p 7,143.00p 7,072.98p 7,091.00p 34,315
25/07/2024 7,044.00p 7,095.78p 7,008.00p 7,091.00p 21,226
24/07/2024 7,099.00p 7,099.50p 7,040.79p 7,052.00p 16,576
23/07/2024 7,126.00p 7,147.71p 7,099.56p 7,114.00p 32,768
22/07/2024 7,072.00p 7,097.93p 7,043.00p 7,087.50p 32,263
19/07/2024 7,108.00p 7,131.51p 7,050.51p 7,053.00p 21,027
18/07/2024 7,137.00p 7,198.72p 7,121.00p 7,159.00p 19,939
17/07/2024 7,142.00p 7,158.00p 7,093.00p 7,145.00p 33,930
16/07/2024 7,065.00p 7,142.78p 7,046.71p 7,133.00p 53,565
15/07/2024 7,057.00p 7,063.92p 7,027.00p 7,062.00p 36,442
12/07/2024 7,043.00p 7,044.59p 7,009.00p 7,044.00p 42,120
11/07/2024 6,960.00p 7,013.00p 6,929.65p 7,013.00p 24,345
10/07/2024 6,932.00p 6,939.58p 6,909.21p 6,919.00p 11,836
09/07/2024 6,939.00p 6,953.55p 6,910.00p 6,936.00p 28,224
08/07/2024 6,911.00p 6,940.00p 6,904.00p 6,915.00p 7,445
05/07/2024 6,970.00p 6,970.00p 6,892.00p 6,897.00p 78,856
04/07/2024 6,961.00p 6,977.50p 6,949.42p 6,954.00p 19,521
03/07/2024 6,993.00p 6,999.50p 6,947.50p 6,947.50p 29,682
02/07/2024 6,981.00p 6,990.00p 6,951.09p 6,972.00p 25,673
01/07/2024 7,036.00p 7,050.00p 6,980.00p 6,993.00p 18,151
28/06/2024 7,059.00p 7,082.90p 7,042.00p 7,060.00p 40,802
27/06/2024 7,028.00p 7,035.00p 7,008.00p 7,018.00p 15,820
26/06/2024 7,034.00p 7,044.64p 7,001.00p 7,023.00p 34,767
25/06/2024 7,090.00p 7,092.42p 7,031.00p 7,032.50p 23,326
24/06/2024 7,070.00p 7,108.00p 7,042.00p 7,103.00p 48,292
21/06/2024 7,055.00p 7,069.32p 7,036.00p 7,056.00p 42,733
20/06/2024 7,017.00p 7,050.88p 7,017.00p 7,034.00p 44,469
19/06/2024 7,005.00p 7,010.16p 6,980.36p 6,993.00p 13,649
18/06/2024 7,010.00p 7,032.00p 6,992.35p 7,016.00p 78,254
17/06/2024 6,974.00p 6,980.27p 6,944.00p 6,968.50p 26,013
14/06/2024 6,969.00p 6,988.00p 6,929.82p 6,946.50p 7,613
13/06/2024 6,981.00p 6,981.00p 6,925.00p 6,944.00p 43,619
12/06/2024 6,967.00p 6,988.00p 6,949.42p 6,970.00p 15,816
11/06/2024 7,000.00p 7,000.00p 6,930.00p 6,959.50p 17,762
10/06/2024 6,983.00p 6,984.00p 6,951.92p 6,971.00p 10,824
07/06/2024 6,972.00p 7,013.00p 6,952.49p 6,995.50p 23,746
06/06/2024 6,984.00p 6,994.14p 6,968.00p 6,979.00p 14,978
05/06/2024 6,957.00p 6,968.00p 6,929.00p 6,966.00p 24,466
04/06/2024 6,944.00p 6,961.00p 6,924.00p 6,925.50p 26,387
03/06/2024 7,041.00p 7,058.00p 6,945.00p 6,945.00p 17,055
31/05/2024 6,944.00p 6,961.79p 6,917.35p 6,940.50p 13,341
30/05/2024 6,905.00p 6,928.00p 6,895.49p 6,923.00p 15,701
29/05/2024 6,942.00p 6,944.00p 6,908.00p 6,918.50p 26,500
28/05/2024 7,034.00p 7,034.00p 6,984.00p 6,988.50p 24,179
27/05/2024 7,019.00p 7,034.33p 7,009.05p 7,030.50p 12,887

Market data

Select a section