Market data

Select a section

Xtrackers X S&P Select Frontier Swap $

(XSFD)
Sector: n/a
$21.15
$0.22 1.04
Last updated: 10:29:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $21.05 $20.95 $20.11 $20.95 0
21/11/2024 $21.05 $21.05 $20.95 $20.95 828
20/11/2024 $20.80 $20.95 $20.79 $20.95 5,000
19/11/2024 $20.54 $21.00 $20.36 $21.00 32,248
18/11/2024 $20.54 $21.05 $20.15 $20.99 0
15/11/2024 $20.54 $20.89 $20.13 $20.66 0
14/11/2024 $20.54 $21.07 $19.98 $20.66 0
13/11/2024 $20.54 $21.01 $19.97 $20.67 0
12/11/2024 $20.54 $20.79 $20.00 $20.63 0
11/11/2024 $20.54 $20.75 $19.94 $20.59 0
08/11/2024 $20.54 $20.72 $20.40 $20.44 0
07/11/2024 $20.54 $20.83 $20.55 $20.64 0
06/11/2024 $20.54 $20.74 $20.04 $20.70 0
05/11/2024 $20.54 $20.54 $20.33 $20.33 1
04/11/2024 $20.17 $20.33 $19.97 $20.24 0
01/11/2024 $20.17 $20.33 $20.17 $20.33 28
31/10/2024 $20.55 $20.33 $19.91 $20.14 0
30/10/2024 $20.55 $20.41 $19.95 $20.41 0
29/10/2024 $20.55 $20.50 $20.01 $20.41 0
28/10/2024 $20.55 $20.56 $20.06 $20.37 0
25/10/2024 $20.55 $20.55 $20.36 $20.36 32
24/10/2024 $20.36 $20.36 $20.17 $20.11 2
23/10/2024 $20.10 $20.45 $19.91 $20.11 0
22/10/2024 $20.10 $20.51 $19.83 $20.24 0
21/10/2024 $20.10 $20.89 $20.00 $20.30 0
18/10/2024 $20.10 $20.29 $20.06 $20.29 2,615
17/10/2024 $19.99 $20.17 $19.99 $20.17 105
16/10/2024 $20.42 $20.49 $19.88 $20.16 0
15/10/2024 $20.42 $20.37 $19.96 $20.17 0
14/10/2024 $20.42 $20.59 $19.82 $20.26 0
11/10/2024 $20.42 $20.42 $20.42 $20.42 773
10/10/2024 $19.34 $19.93 $19.55 $19.91 0
09/10/2024 $19.34 $19.75 $19.39 $19.73 0
08/10/2024 $19.34 $19.65 $19.23 $19.39 0
07/10/2024 $19.34 $19.71 $19.37 $19.50 0
04/10/2024 $19.34 $19.58 $19.34 $19.50 967
03/10/2024 $19.66 $19.43 $19.23 $19.41 0
02/10/2024 $19.66 $19.75 $19.36 $19.42 0
01/10/2024 $19.66 $19.66 $19.36 $19.36 393
30/09/2024 $19.97 $19.69 $19.46 $19.54 0
27/09/2024 $19.97 $19.73 $19.57 $19.59 0
26/09/2024 $19.97 $19.97 $19.64 $19.64 1
25/09/2024 $19.27 $19.82 $19.61 $19.65 0
24/09/2024 $19.27 $19.71 $19.51 $19.71 55
23/09/2024 $19.27 $20.11 $19.53 $19.58 0
20/09/2024 $19.27 $20.15 $19.58 $19.61 0
19/09/2024 $19.27 $20.14 $19.71 $19.75 0
18/09/2024 $19.27 $19.99 $19.67 $19.72 0
17/09/2024 $19.27 $19.91 $19.53 $19.77 0
16/09/2024 $19.27 $19.98 $19.50 $19.77 0
13/09/2024 $19.27 $19.97 $19.54 $19.67 0
12/09/2024 $19.27 $19.85 $19.38 $19.43 0
11/09/2024 $19.27 $19.63 $19.28 $19.35 0
10/09/2024 $19.27 $19.64 $19.33 $19.35 0
09/09/2024 $19.27 $19.73 $19.41 $19.64 0
06/09/2024 $19.27 $20.04 $19.47 $19.52 0
05/09/2024 $19.27 $19.94 $19.27 $19.66 0
04/09/2024 $19.27 $19.27 $19.27 $19.26 1,220
03/09/2024 $19.23 $19.98 $19.28 $19.28 0
02/09/2024 $19.23 $19.87 $19.44 $19.55 0
30/08/2024 $19.23 $19.76 $19.31 $19.55 0
29/08/2024 $19.23 $19.44 $19.23 $19.44 1
28/08/2024 $19.51 $19.51 $19.23 $19.23 89
27/08/2024 $17.71 $19.68 $19.23 $19.25 0
26/08/2024 $17.71 $19.34 $18.88 $19.02 0
23/08/2024 $17.71 $19.34 $18.88 $19.02 0
22/08/2024 $17.71 $19.34 $18.88 $19.02 0
21/08/2024 $17.71 $19.41 $18.89 $19.17 0
20/08/2024 $17.71 $19.39 $18.94 $19.18 0
19/08/2024 $17.71 $19.37 $18.84 $19.17 0
16/08/2024 $17.71 $19.36 $18.79 $19.10 0
15/08/2024 $17.71 $19.17 $18.52 $19.03 0
14/08/2024 $17.71 $19.06 $18.27 $18.79 0
13/08/2024 $17.71 $18.84 $18.39 $18.58 0
12/08/2024 $17.71 $18.71 $18.11 $18.39 0
09/08/2024 $17.71 $18.54 $17.99 $18.37 0
08/08/2024 $17.71 $18.12 $17.71 $18.12 93
07/08/2024 $17.93 $18.00 $17.93 $18.00 46
06/08/2024 $17.87 $17.87 $17.16 $17.71 0
05/08/2024 $17.87 $17.97 $16.96 $17.35 0
02/08/2024 $17.87 $17.97 $17.87 $17.97 19,828
01/08/2024 $18.11 $18.11 $17.82 $17.82 60
31/07/2024 $18.19 $18.58 $18.06 $18.23 0
30/07/2024 $18.19 $18.19 $18.10 $18.10 246
29/07/2024 $18.02 $18.35 $18.14 $18.16 0
26/07/2024 $18.02 $18.37 $18.02 $18.09 0
25/07/2024 $18.02 $18.09 $18.02 $18.09 1,320
24/07/2024 $18.30 $18.42 $18.25 $18.29 0
23/07/2024 $18.30 $18.40 $18.30 $18.40 9,246
22/07/2024 $18.38 $18.45 $18.36 $18.36 10,068
19/07/2024 $18.32 $18.40 $18.32 $18.40 660
18/07/2024 $19.00 $18.78 $18.20 $18.36 0
17/07/2024 $19.00 $18.89 $18.42 $18.44 0
16/07/2024 $19.00 $18.83 $18.61 $18.68 0
15/07/2024 $19.00 $19.14 $18.26 $18.79 0
12/07/2024 $19.00 $19.00 $18.73 $18.73 70
11/07/2024 $18.67 $18.72 $18.67 $18.72 660
10/07/2024 $18.39 $18.51 $18.39 $18.51 5,000
09/07/2024 $18.23 $18.95 $18.40 $18.41 0
08/07/2024 $18.23 $18.67 $18.37 $18.47 0
05/07/2024 $18.23 $18.49 $18.12 $18.38 0
04/07/2024 $18.23 $18.25 $18.23 $18.25 4
03/07/2024 $18.16 $18.32 $17.98 $18.28 0
02/07/2024 $18.16 $18.33 $17.81 $18.04 0
01/07/2024 $18.16 $18.49 $18.06 $18.08 0
28/06/2024 $18.16 $18.52 $18.18 $18.28 0
27/06/2024 $18.16 $18.38 $18.02 $18.30 0
26/06/2024 $18.16 $18.45 $17.98 $18.30 0
25/06/2024 $18.16 $18.25 $18.16 $18.25 185
24/06/2024 $18.12 $18.18 $18.12 $18.18 984
21/06/2024 $18.41 $18.38 $18.18 $18.20 0
20/06/2024 $18.41 $18.85 $17.88 $18.19 0
19/06/2024 $18.41 $18.42 $18.41 $18.42 341
18/06/2024 $18.43 $18.48 $18.26 $18.38 0
17/06/2024 $18.43 $18.43 $18.29 $18.29 80
14/06/2024 $18.50 $18.66 $18.29 $18.40 0
13/06/2024 $18.50 $18.76 $18.43 $18.55 0
12/06/2024 $18.50 $18.50 $18.49 $18.49 660
11/06/2024 $18.28 $18.31 $18.22 $18.22 3,364
10/06/2024 $18.51 $18.42 $18.16 $18.34 0
07/06/2024 $18.51 $18.51 $18.42 $18.42 4
06/06/2024 $18.47 $18.47 $18.45 $18.45 37
05/06/2024 $18.65 $18.65 $18.29 $18.45 0
04/06/2024 $18.65 $18.65 $18.46 $18.45 4,000
03/06/2024 $18.78 $18.95 $18.72 $18.85 12,053
31/05/2024 $18.64 $18.64 $18.61 $18.61 300
30/05/2024 $18.68 $18.73 $18.20 $18.72 0
29/05/2024 $18.68 $18.91 $18.44 $18.52 600
28/05/2024 $18.68 $18.76 $18.68 $18.76 270
27/05/2024 $18.52 $18.60 $18.52 $18.60 423

Market data

Select a section