Market data

Select a section

Xtrackers X S&P Global Infra Swap

(XGID)
Sector: n/a
$69.03
$-0.24 -0.34
Last updated: 16:59:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $69.39 $69.39 $69.27 $69.26 147
16/06/2025 $70.09 $70.10 $70.00 $70.00 500
13/06/2025 $69.80 $69.94 $69.80 $69.93 30
12/06/2025 $69.97 $70.05 $69.88 $69.88 7,150
11/06/2025 $69.26 $69.59 $69.19 $69.58 720
10/06/2025 $69.26 $69.39 $69.14 $69.14 870
09/06/2025 $69.26 $69.42 $69.26 $69.42 144
06/06/2025 $69.64 $69.96 $69.56 $69.56 2,873
05/06/2025 $69.64 $70.71 $68.51 $69.63 0
04/06/2025 $69.64 $70.71 $68.73 $69.78 0
03/06/2025 $69.64 $69.64 $69.61 $69.61 2,800
02/06/2025 $69.25 $69.62 $69.25 $69.61 2
30/05/2025 $68.76 $68.96 $68.85 $68.96 615
29/05/2025 $68.76 $68.76 $68.67 $68.67 100
28/05/2025 $69.35 $69.26 $68.48 $68.63 0
27/05/2025 $69.35 $69.40 $69.26 $69.26 420
26/05/2025 $68.38 $68.38 $67.90 $68.25 294
23/05/2025 $68.38 $68.38 $67.90 $68.25 294
22/05/2025 $67.83 $69.01 $67.83 $68.08 0
21/05/2025 $67.83 $69.22 $68.84 $69.01 0
20/05/2025 $67.83 $69.24 $68.61 $69.13 0
19/05/2025 $67.83 $69.25 $68.09 $68.61 0
16/05/2025 $67.83 $68.92 $67.65 $68.08 0
15/05/2025 $67.83 $67.89 $67.83 $67.89 18
14/05/2025 $67.24 $67.25 $66.79 $66.79 909
13/05/2025 $66.99 $67.24 $66.68 $67.22 983
12/05/2025 $67.29 $67.52 $66.56 $66.56 239
09/05/2025 $67.33 $67.47 $67.33 $67.41 406
08/05/2025 $67.88 $68.83 $67.35 $67.54 44
07/05/2025 $67.88 $67.89 $67.79 $67.79 804
06/05/2025 $67.14 $67.57 $67.14 $67.57 210
05/05/2025 $66.60 $67.21 $66.59 $67.18 4,500
02/05/2025 $66.60 $67.21 $66.59 $67.18 4,500
01/05/2025 $66.72 $66.96 $66.43 $66.95 1,376
30/04/2025 $66.18 $67.21 $64.48 $66.15 0
29/04/2025 $66.18 $67.29 $65.29 $66.46 0
28/04/2025 $66.18 $66.24 $66.18 $66.24 42
25/04/2025 $66.42 $66.46 $66.03 $66.03 442
24/04/2025 $65.76 $65.84 $65.50 $65.83 451
23/04/2025 $64.63 $66.05 $65.30 $65.44 0
22/04/2025 $64.63 $65.39 $64.04 $65.36 0
21/04/2025 $64.63 $65.12 $64.63 $65.12 594
18/04/2025 $64.63 $65.12 $64.63 $65.12 594
17/04/2025 $64.63 $65.12 $64.63 $65.12 594
16/04/2025 $64.26 $64.92 $64.26 $64.92 372
15/04/2025 $63.51 $64.62 $63.74 $64.46 0
14/04/2025 $63.51 $63.90 $63.51 $63.90 780
11/04/2025 $61.32 $63.69 $61.32 $61.90 0
10/04/2025 $61.32 $62.06 $61.74 $61.74 1,088
09/04/2025 $61.32 $60.59 $58.38 $58.81 0
08/04/2025 $61.32 $61.32 $60.59 $60.59 210
07/04/2025 $59.79 $60.51 $59.26 $59.26 134
04/04/2025 $64.34 $64.34 $61.91 $61.99 704
03/04/2025 $64.66 $65.29 $64.66 $65.29 1,327
02/04/2025 $64.47 $64.98 $64.33 $64.98 942
01/04/2025 $63.76 $64.47 $64.10 $64.47 300
31/03/2025 $63.76 $64.07 $63.62 $64.07 275
28/03/2025 $64.06 $64.75 $63.69 $63.99 0
27/03/2025 $64.06 $64.12 $64.06 $64.12 106
26/03/2025 $64.06 $64.11 $64.06 $64.11 229
25/03/2025 $64.18 $64.02 $63.96 $63.96 60
24/03/2025 $64.18 $64.25 $64.18 $64.25 621
21/03/2025 $63.95 $63.95 $63.69 $63.69 299
20/03/2025 $63.89 $64.10 $63.42 $63.96 0
19/03/2025 $63.89 $63.80 $63.38 $63.78 0
18/03/2025 $63.89 $64.01 $63.71 $63.71 410
17/03/2025 $63.76 $63.88 $63.27 $63.88 10,350
14/03/2025 $62.45 $63.16 $61.83 $63.01 0
13/03/2025 $62.45 $62.21 $61.02 $61.83 0
12/03/2025 $62.45 $63.34 $61.58 $62.06 0
11/03/2025 $62.45 $62.45 $61.88 $61.88 142
10/03/2025 $61.83 $62.22 $61.83 $62.06 1,186
07/03/2025 $61.57 $62.49 $61.01 $61.56 0
06/03/2025 $61.57 $62.01 $61.57 $62.01 62
05/03/2025 $62.52 $62.80 $61.91 $62.10 0
04/03/2025 $62.52 $62.52 $62.07 $62.10 1,736
03/03/2025 $62.85 $63.08 $62.85 $63.08 18
28/02/2025 $63.29 $62.41 $62.14 $62.41 304
27/02/2025 $63.29 $63.91 $62.23 $62.45 0
26/02/2025 $63.29 $63.17 $62.27 $63.12 0
25/02/2025 $63.29 $63.29 $62.02 $62.27 0
24/02/2025 $63.29 $63.29 $63.18 $63.18 123
21/02/2025 $63.82 $63.93 $63.41 $63.56 0
20/02/2025 $63.82 $64.56 $63.25 $63.44 0
19/02/2025 $63.82 $63.82 $63.82 $63.82 20
18/02/2025 $64.00 $63.95 $63.61 $63.83 155
17/02/2025 $64.00 $64.07 $63.63 $63.81 0
14/02/2025 $64.00 $64.23 $64.00 $64.07 1,933
13/02/2025 $63.75 $63.83 $63.64 $63.76 2,187
12/02/2025 $63.16 $64.50 $62.85 $63.39 0
11/02/2025 $63.16 $63.47 $63.16 $63.47 1,420
10/02/2025 $63.07 $63.31 $63.07 $63.31 400
07/02/2025 $63.11 $63.15 $62.89 $62.88 221
06/02/2025 $63.06 $63.06 $63.06 $63.57 24
05/02/2025 $63.02 $63.57 $63.02 $63.57 4,535
04/02/2025 $62.54 $63.03 $62.52 $62.77 158
03/02/2025 $62.06 $62.77 $61.85 $62.77 245
31/01/2025 $63.14 $63.50 $63.14 $63.33 1,215
30/01/2025 $63.46 $63.53 $63.16 $63.53 137
29/01/2025 $62.73 $62.90 $62.66 $62.34 3,266
28/01/2025 $64.06 $63.13 $62.30 $62.34 0
27/01/2025 $64.06 $64.06 $62.51 $62.53 5,170
24/01/2025 $63.99 $64.11 $63.94 $64.11 2,422
23/01/2025 $63.89 $63.97 $63.89 $63.89 1,095
22/01/2025 $64.45 $64.61 $63.80 $63.88 0
21/01/2025 $64.45 $64.61 $64.45 $64.61 360
20/01/2025 $63.70 $64.28 $63.70 $64.08 1,596
17/01/2025 $63.24 $64.25 $63.24 $64.25 71
16/01/2025 $61.61 $63.57 $61.75 $62.87 0
15/01/2025 $61.61 $63.64 $61.76 $62.87 0
14/01/2025 $61.61 $61.76 $61.39 $61.76 650
13/01/2025 $61.61 $61.61 $61.03 $61.03 296
10/01/2025 $62.09 $63.03 $60.57 $61.25 0
09/01/2025 $62.09 $62.12 $61.91 $61.91 226
08/01/2025 $62.25 $62.27 $61.74 $61.74 448
07/01/2025 $62.49 $62.49 $62.44 $62.44 88
06/01/2025 $62.47 $62.53 $62.47 $62.53 1,781
03/01/2025 $62.14 $62.38 $62.14 $62.37 460
02/01/2025 $61.46 $62.05 $61.45 $61.88 0
01/01/2025 $61.46 $61.60 $61.24 $61.56 0
31/12/2024 $61.46 $61.60 $61.24 $61.56 0
30/12/2024 $61.46 $61.66 $60.98 $61.24 0
27/12/2024 $61.46 $61.60 $61.37 $61.60 2,567
26/12/2024 $64.30 $61.56 $61.03 $61.53 0
25/12/2024 $64.30 $61.56 $61.03 $61.53 0
24/12/2024 $64.30 $61.56 $61.03 $61.53 0
23/12/2024 $64.30 $61.37 $60.73 $61.03 0
20/12/2024 $64.30 $61.16 $60.03 $61.10 0
19/12/2024 $64.30 $60.49 $60.44 $60.49 66
18/12/2024 $64.30 $61.69 $61.35 $61.37 0

Market data

Select a section