Xtrackers X S&P Global Infra Swap

(XGID)
Sector: n/a
$64.21
$0.39 0.60
Last updated: 11:06:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $62.87 $64.90 $63.69 $63.69 0
21/11/2024 $62.87 $63.78 $62.62 $63.69 0
20/11/2024 $62.87 $63.57 $62.90 $63.10 0
19/11/2024 $62.87 $63.11 $62.87 $63.10 1,035
18/11/2024 $61.87 $62.85 $62.11 $62.75 0
15/11/2024 $61.87 $62.11 $61.87 $61.92 61
14/11/2024 $61.69 $61.95 $61.54 $61.92 0
13/11/2024 $61.69 $61.80 $61.66 $61.74 273
12/11/2024 $62.49 $62.94 $62.01 $62.10 0
11/11/2024 $62.49 $62.94 $62.48 $62.94 0
08/11/2024 $62.49 $62.56 $62.19 $62.47 0
07/11/2024 $62.49 $62.49 $62.49 $62.49 109
06/11/2024 $61.55 $62.44 $61.33 $61.81 0
05/11/2024 $61.55 $62.00 $61.50 $62.00 410
04/11/2024 $61.77 $61.91 $61.53 $61.53 15
01/11/2024 $63.35 $63.28 $61.61 $62.10 0
31/10/2024 $63.35 $62.43 $61.20 $62.31 0
30/10/2024 $63.35 $62.57 $62.07 $62.42 0
29/10/2024 $63.35 $63.31 $62.46 $62.56 0
28/10/2024 $63.35 $63.31 $62.79 $63.31 0
25/10/2024 $63.35 $63.38 $63.15 $63.15 237
24/10/2024 $63.72 $64.14 $62.55 $63.10 0
23/10/2024 $63.72 $63.11 $63.06 $63.10 85
22/10/2024 $63.72 $63.58 $63.02 $63.35 0
21/10/2024 $63.72 $63.72 $63.47 $63.47 196
18/10/2024 $63.89 $63.94 $63.86 $63.86 2,275
17/10/2024 $64.15 $64.15 $64.01 $64.01 3
16/10/2024 $62.89 $63.87 $63.29 $63.83 0
15/10/2024 $62.89 $63.72 $63.41 $63.64 0
14/10/2024 $62.89 $63.41 $62.86 $63.41 0
11/10/2024 $63.01 $63.02 $62.53 $62.89 2,035
10/10/2024 $62.64 $62.64 $62.56 $62.56 420
09/10/2024 $62.54 $62.63 $62.48 $62.47 4,764
08/10/2024 $62.67 $62.67 $62.51 $62.51 44
07/10/2024 $63.20 $63.55 $63.03 $63.19 0
04/10/2024 $63.20 $64.22 $56.31 $63.03 0
03/10/2024 $63.20 $63.20 $63.00 $62.99 2
02/10/2024 $63.05 $63.10 $62.86 $63.10 44
01/10/2024 $63.04 $63.05 $62.99 $62.99 119
30/09/2024 $63.10 $63.10 $62.97 $62.97 162
27/09/2024 $63.01 $63.32 $62.64 $63.22 0
26/09/2024 $63.01 $63.04 $63.01 $63.04 450
25/09/2024 $62.46 $63.17 $62.68 $62.74 0
24/09/2024 $62.46 $63.32 $62.78 $63.10 0
23/09/2024 $62.46 $62.87 $62.46 $62.87 317
20/09/2024 $61.96 $61.96 $61.95 $61.94 48
19/09/2024 $60.37 $62.62 $61.75 $61.85 0
18/09/2024 $60.37 $62.44 $62.04 $62.19 0
17/09/2024 $60.37 $62.54 $62.00 $62.40 0
16/09/2024 $60.37 $62.16 $61.56 $61.99 0
13/09/2024 $60.37 $61.63 $60.91 $60.90 0
12/09/2024 $60.37 $60.99 $55.24 $60.31 0
11/09/2024 $60.37 $60.83 $55.20 $60.83 0
10/09/2024 $60.37 $60.84 $60.49 $60.83 0
09/09/2024 $60.37 $60.49 $60.36 $60.49 158
06/09/2024 $61.26 $61.26 $60.55 $60.54 63
05/09/2024 $60.51 $61.19 $60.58 $60.83 0
04/09/2024 $60.51 $60.96 $60.30 $60.87 0
03/09/2024 $60.51 $60.51 $60.47 $60.47 95
02/09/2024 $60.37 $60.81 $60.37 $60.49 336
30/08/2024 $60.15 $60.50 $60.15 $60.49 64
29/08/2024 $59.79 $60.31 $59.78 $60.12 0
28/08/2024 $59.79 $60.36 $59.88 $60.29 0
27/08/2024 $59.79 $60.40 $59.98 $60.10 0
26/08/2024 $59.87 $60.01 $54.74 $59.74 0
23/08/2024 $59.87 $60.01 $54.74 $59.74 0
22/08/2024 $59.87 $60.01 $54.74 $59.74 0
21/08/2024 $59.87 $59.88 $59.85 $59.88 838
20/08/2024 $59.33 $59.94 $59.56 $59.67 0
19/08/2024 $59.33 $59.88 $59.33 $59.78 400
16/08/2024 $59.21 $59.21 $59.21 $59.21 254
15/08/2024 $58.82 $59.24 $54.27 $59.03 0
14/08/2024 $58.82 $58.83 $58.82 $58.83 78
13/08/2024 $57.94 $59.12 $53.87 $58.39 0
12/08/2024 $57.94 $57.95 $57.94 $57.95 1,400
09/08/2024 $58.12 $58.12 $57.83 $57.93 270
08/08/2024 $57.66 $57.76 $57.66 $57.76 210
07/08/2024 $57.08 $58.13 $57.08 $58.10 0
06/08/2024 $57.73 $57.73 $56.39 $57.08 0
05/08/2024 $57.73 $57.73 $56.76 $56.76 672
02/08/2024 $58.25 $58.31 $57.44 $57.44 174
01/08/2024 $58.28 $58.32 $57.70 $57.92 0
31/07/2024 $58.28 $58.28 $58.19 $58.19 41
30/07/2024 $57.57 $57.61 $57.57 $57.61 105
29/07/2024 $57.50 $57.99 $57.17 $57.61 0
26/07/2024 $57.50 $57.71 $57.31 $57.63 0
25/07/2024 $57.50 $57.63 $57.49 $57.63 531
24/07/2024 $57.62 $57.78 $57.61 $57.76 677
23/07/2024 $57.67 $57.79 $57.67 $57.79 210
22/07/2024 $56.60 $57.96 $57.46 $57.91 0
19/07/2024 $56.60 $57.98 $57.33 $57.46 0
18/07/2024 $56.60 $58.45 $53.67 $57.97 0
17/07/2024 $56.60 $58.09 $57.54 $57.85 0
16/07/2024 $56.60 $57.78 $57.38 $57.61 0
15/07/2024 $56.60 $58.29 $57.62 $57.78 0
12/07/2024 $56.60 $58.62 $53.69 $58.28 0
11/07/2024 $56.60 $58.37 $53.34 $57.71 0
10/07/2024 $56.60 $56.98 $56.42 $56.90 0
09/07/2024 $56.60 $56.60 $56.40 $56.42 1,520
08/07/2024 $56.10 $56.70 $56.40 $56.50 0
05/07/2024 $56.10 $57.33 $53.04 $56.53 0
04/07/2024 $56.10 $56.64 $56.50 $56.58 0
03/07/2024 $56.10 $57.39 $55.38 $56.51 0
02/07/2024 $56.10 $56.00 $55.47 $55.72 0
01/07/2024 $56.10 $56.11 $55.71 $55.71 385
28/06/2024 $55.88 $56.10 $55.67 $55.75 0
27/06/2024 $55.88 $55.88 $55.84 $55.84 286
26/06/2024 $56.18 $56.37 $55.66 $56.22 0
25/06/2024 $56.18 $56.74 $56.12 $56.22 0
24/06/2024 $56.18 $56.67 $55.92 $56.58 0
21/06/2024 $56.18 $56.18 $55.86 $55.86 307
20/06/2024 $55.51 $56.13 $55.67 $55.97 0
19/06/2024 $55.51 $55.82 $55.61 $55.67 0
18/06/2024 $55.51 $55.75 $55.10 $55.69 0
17/06/2024 $55.51 $55.65 $55.14 $55.35 0
14/06/2024 $55.51 $55.57 $55.51 $55.57 30
13/06/2024 $56.20 $56.20 $55.90 $55.90 248
12/06/2024 $56.36 $56.46 $56.36 $56.46 1,994
11/06/2024 $56.60 $56.62 $55.86 $56.13 0
10/06/2024 $56.60 $56.60 $56.60 $56.60 132
07/06/2024 $57.49 $57.74 $53.36 $56.84 0
06/06/2024 $57.49 $57.62 $57.23 $57.53 0
05/06/2024 $57.49 $57.38 $57.00 $57.31 0
04/06/2024 $57.49 $57.26 $56.75 $56.99 0
03/06/2024 $57.49 $57.86 $56.97 $57.19 0
31/05/2024 $57.49 $57.15 $56.60 $56.97 0
30/05/2024 $57.49 $56.68 $55.89 $56.60 0
29/05/2024 $57.49 $56.88 $55.92 $55.97 0
28/05/2024 $57.49 $57.49 $56.87 $56.88 1,366
27/05/2024 $56.81 $57.08 $56.80 $57.08 210