XTrackers S&P 500 SW 7C GBP

(XS5G)
Sector: n/a
1,093.10p
7.50p 0.69
Last updated: 11:16:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,084.20p 1,087.20p 1,080.20p 1,082.20p 23,722
21/11/2024 1,075.80p 1,082.20p 1,075.80p 1,082.20p 316
20/11/2024 1,070.60p 1,081.80p 1,067.30p 1,069.50p 0
19/11/2024 1,070.60p 1,076.70p 1,062.50p 1,075.10p 0
18/11/2024 1,070.60p 1,074.60p 1,069.00p 1,074.60p 307,914
15/11/2024 1,072.00p 1,072.00p 1,071.60p 1,089.90p 294
14/11/2024 1,093.00p 1,093.10p 1,087.10p 1,089.90p 0
13/11/2024 1,093.00p 1,094.90p 1,086.50p 1,092.20p 0
12/11/2024 1,093.00p 1,093.00p 1,090.80p 1,090.80p 10,601
11/11/2024 1,074.00p 1,097.80p 1,092.20p 1,094.40p 0
08/11/2024 1,074.00p 1,092.40p 1,086.30p 1,092.20p 0
07/11/2024 1,074.00p 1,087.60p 1,073.60p 1,086.90p 0
06/11/2024 1,074.00p 1,074.00p 1,073.60p 1,073.60p 4,148
05/11/2024 1,042.20p 1,051.20p 1,040.80p 1,049.70p 0
04/11/2024 1,042.20p 1,046.10p 1,039.30p 1,042.80p 0
01/11/2024 1,042.20p 1,050.80p 1,041.40p 1,046.80p 0
31/10/2024 1,042.20p 1,043.90p 1,042.20p 1,043.90p 2,120
30/10/2024 1,058.40p 1,066.60p 1,058.60p 1,064.70p 0
29/10/2024 1,058.40p 1,063.80p 1,056.90p 1,062.60p 0
28/10/2024 1,058.40p 1,065.70p 1,060.90p 1,062.80p 0
25/10/2024 1,058.40p 1,068.10p 1,057.90p 1,064.50p 0
24/10/2024 1,058.40p 1,062.60p 1,057.00p 1,057.90p 0
23/10/2024 1,058.40p 1,066.70p 1,057.40p 1,057.90p 0
22/10/2024 1,058.40p 1,065.80p 1,060.50p 1,063.80p 0
21/10/2024 1,058.40p 1,069.70p 1,060.90p 1,061.40p 0
18/10/2024 1,058.40p 1,069.00p 1,064.30p 1,068.10p 0
17/10/2024 1,058.40p 1,072.10p 1,060.90p 1,067.70p 0
16/10/2024 1,058.40p 1,064.50p 1,057.90p 1,060.90p 0
15/10/2024 1,058.40p 1,069.30p 1,062.50p 1,064.50p 0
14/10/2024 1,058.40p 1,067.40p 1,058.40p 1,065.10p 0
11/10/2024 1,037.00p 1,060.30p 1,050.50p 1,058.40p 0
10/10/2024 1,037.00p 1,056.80p 1,050.10p 1,053.30p 0
09/10/2024 1,037.00p 1,052.90p 1,043.70p 1,052.10p 0
08/10/2024 1,037.00p 1,046.30p 1,035.80p 1,044.80p 0
07/10/2024 1,037.00p 1,046.20p 1,040.30p 1,038.60p 0
04/10/2024 1,037.00p 1,047.30p 1,036.20p 1,038.60p 0
03/10/2024 1,037.00p 1,041.80p 1,033.60p 1,037.10p 0
02/10/2024 1,037.00p 1,040.40p 1,034.00p 1,040.40p 19,841
01/10/2024 1,045.20p 1,045.20p 1,036.40p 1,037.70p 21,462
30/09/2024 1,044.20p 1,044.30p 1,043.60p 1,044.30p 12,321
27/09/2024 1,039.40p 1,049.40p 1,044.10p 1,047.80p 0
26/09/2024 1,039.40p 1,051.50p 1,043.30p 1,044.30p 0
25/09/2024 1,039.40p 1,045.30p 1,038.70p 1,043.30p 0
24/09/2024 1,039.40p 1,044.50p 1,037.40p 1,041.40p 0
23/09/2024 1,039.40p 1,041.10p 1,039.40p 1,041.10p 1,060
20/09/2024 1,023.20p 1,041.00p 1,033.00p 1,034.70p 0
19/09/2024 1,023.20p 1,042.50p 1,025.60p 1,040.50p 0
18/09/2024 1,023.20p 1,029.90p 1,024.60p 1,025.60p 0
17/09/2024 1,023.20p 1,032.60p 1,021.90p 1,029.90p 0
16/09/2024 1,023.20p 1,025.90p 1,020.50p 1,021.90p 0
13/09/2024 1,023.20p 1,024.90p 1,023.20p 1,011.60p 1,060
12/09/2024 1,013.80p 1,013.80p 1,011.60p 988.40p 4,393
11/09/2024 995.20p 1,001.10p 984.00p 988.40p 0
10/09/2024 995.20p 999.90p 991.85p 997.45p 0
09/09/2024 995.20p 995.60p 987.10p 991.85p 0
06/09/2024 995.20p 995.20p 987.10p 987.10p 168
05/09/2024 1,003.80p 1,007.00p 998.60p 998.60p 1,246
04/09/2024 1,028.60p 1,014.30p 999.60p 1,005.90p 0
03/09/2024 1,028.60p 1,028.60p 1,014.30p 1,014.30p 3,180
02/09/2024 1,023.00p 1,029.00p 1,019.60p 1,019.60p 0
30/08/2024 1,023.00p 1,025.30p 1,017.40p 1,019.60p 0
29/08/2024 1,023.00p 1,027.50p 1,015.70p 1,025.30p 0
28/08/2024 1,023.00p 1,025.00p 1,016.60p 1,018.00p 0
27/08/2024 1,023.00p 1,023.00p 1,020.60p 1,020.60p 170
26/08/2024 1,022.20p 1,027.30p 1,019.30p 1,019.90p 0
23/08/2024 1,022.20p 1,027.30p 1,019.30p 1,019.90p 0
22/08/2024 1,022.20p 1,027.30p 1,019.30p 1,019.90p 0
21/08/2024 1,022.20p 1,025.10p 1,017.40p 1,021.20p 0
20/08/2024 1,022.20p 1,022.20p 1,017.40p 1,017.40p 1,060
19/08/2024 1,007.60p 1,015.70p 1,007.10p 1,015.10p 0
16/08/2024 1,007.60p 1,007.60p 1,007.60p 1,007.60p 188
15/08/2024 967.90p 1,006.90p 990.70p 1,005.90p 0
14/08/2024 967.90p 993.75p 982.60p 990.70p 0
13/08/2024 967.90p 983.35p 955.75p 982.60p 0
12/08/2024 967.90p 977.05p 968.50p 971.95p 0
09/08/2024 967.90p 968.60p 967.50p 968.60p 1,258
08/08/2024 953.05p 964.60p 941.35p 963.30p 0
07/08/2024 953.05p 969.85p 955.45p 966.10p 0
06/08/2024 985.90p 985.90p 944.70p 953.05p 0
05/08/2024 985.90p 966.00p 926.50p 948.30p 0
02/08/2024 985.90p 997.05p 964.15p 966.00p 0
01/08/2024 985.90p 1,012.80p 995.75p 997.05p 0
31/07/2024 985.90p 1,006.70p 989.60p 1,005.30p 0
30/07/2024 985.90p 998.80p 987.75p 989.60p 0
29/07/2024 985.90p 999.90p 990.35p 992.95p 0
26/07/2024 985.90p 994.00p 985.90p 991.95p 0
25/07/2024 985.90p 991.95p 985.90p 991.95p 10,601
24/07/2024 1,000.20p 1,015.00p 993.15p 994.40p 0
23/07/2024 1,000.20p 1,015.80p 1,006.90p 1,015.00p 0
22/07/2024 1,000.20p 1,011.70p 1,003.10p 1,006.90p 0
19/07/2024 1,000.20p 1,011.10p 1,002.10p 1,003.10p 0
18/07/2024 1,000.20p 1,022.20p 1,010.10p 1,011.30p 0
17/07/2024 1,000.20p 1,028.10p 1,017.80p 1,019.00p 0
16/07/2024 1,000.20p 1,029.90p 1,022.60p 1,028.10p 0
15/07/2024 1,000.20p 1,030.30p 1,022.60p 1,028.30p 0
12/07/2024 1,000.20p 1,025.10p 1,013.20p 1,024.20p 0
11/07/2024 1,000.20p 1,028.50p 1,016.20p 1,017.40p 0
10/07/2024 1,000.20p 1,018.10p 1,014.40p 1,017.50p 0
09/07/2024 1,000.20p 1,016.70p 1,013.60p 1,014.60p 0
08/07/2024 1,000.20p 1,015.20p 1,009.20p 1,013.60p 0
05/07/2024 1,000.20p 1,010.10p 1,006.00p 1,009.20p 0
04/07/2024 1,000.20p 1,007.70p 1,004.20p 1,006.30p 0
03/07/2024 1,000.20p 1,004.20p 1,000.20p 1,004.20p 2
02/07/2024 1,001.00p 998.00p 990.30p 997.05p 0
01/07/2024 1,001.00p 999.60p 990.45p 993.55p 0
28/06/2024 1,001.00p 1,001.00p 999.60p 999.60p 246
27/06/2024 994.90p 995.55p 994.90p 995.55p 1,060
26/06/2024 998.40p 997.70p 991.40p 992.95p 0
25/06/2024 998.40p 997.15p 990.15p 993.15p 0
24/06/2024 998.40p 998.40p 992.65p 997.15p 0
21/06/2024 998.40p 998.90p 991.20p 993.85p 0
20/06/2024 998.40p 998.90p 998.30p 998.90p 4,240
19/06/2024 952.70p 999.40p 995.60p 998.45p 0
18/06/2024 952.70p 997.60p 994.45p 995.60p 0
17/06/2024 952.70p 989.90p 985.00p 989.60p 0
14/06/2024 952.70p 990.55p 980.05p 985.00p 0
13/06/2024 952.70p 992.65p 982.20p 984.70p 0
12/06/2024 952.70p 990.05p 972.55p 988.55p 0
11/06/2024 952.70p 975.60p 967.90p 972.55p 0
10/06/2024 952.70p 973.70p 967.60p 972.30p 0
07/06/2024 952.70p 975.85p 966.15p 973.05p 0
06/06/2024 952.70p 977.45p 968.05p 973.05p 0
05/06/2024 952.70p 968.60p 961.80p 968.05p 0
04/06/2024 952.70p 960.60p 953.95p 957.15p 0
03/06/2024 952.70p 964.95p 946.75p 957.90p 0
31/05/2024 952.70p 955.35p 945.30p 946.75p 0
30/05/2024 952.70p 953.75p 952.70p 953.75p 1,060
29/05/2024 959.80p 959.80p 958.10p 958.10p 1,060
28/05/2024 959.80p 967.60p 962.60p 965.10p 0
27/05/2024 959.80p 963.50p 959.80p 963.50p 88