Market data

Select a section

Xtrackers X S&P Global Infra Swap

(XSGI)
Sector: n/a
5,530.00p
-40.00p -0.72
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,543.00p 5,551.00p 5,526.00p 5,530.00p 191
30/10/2025 5,515.00p 5,574.56p 5,515.00p 5,570.00p 85
29/10/2025 5,561.00p 5,565.00p 5,542.16p 5,550.00p 208
28/10/2025 5,564.00p 5,569.78p 5,542.28p 5,548.50p 17,831
27/10/2025 5,555.00p 5,557.00p 5,521.68p 5,525.50p 721
24/10/2025 5,523.00p 5,552.00p 5,515.56p 5,537.50p 530
23/10/2025 5,526.00p 5,526.00p 5,516.80p 5,517.00p 7,144
22/10/2025 5,509.00p 5,518.92p 5,487.00p 5,487.00p 241
21/10/2025 5,521.00p 5,521.00p 5,473.32p 5,476.50p 946
20/10/2025 5,507.00p 5,522.00p 5,506.00p 5,506.00p 185
17/10/2025 5,535.00p 5,492.00p 5,464.06p 5,492.00p 2,902
16/10/2025 5,535.00p 5,547.00p 5,522.50p 5,522.50p 95
15/10/2025 5,535.00p 5,558.00p 5,525.54p 5,534.00p 145
14/10/2025 5,491.50p 5,510.00p 5,491.50p 5,510.00p 0
13/10/2025 5,499.00p 5,499.00p 5,487.00p 5,491.50p 921
10/10/2025 5,513.00p 5,530.32p 5,483.00p 5,483.00p 121
09/10/2025 5,506.00p 5,510.00p 5,503.00p 5,503.00p 166
08/10/2025 5,449.00p 5,476.00p 5,465.00p 5,472.50p 0
07/10/2025 5,449.00p 5,452.50p 5,448.00p 5,452.50p 0
06/10/2025 5,449.00p 5,449.00p 5,427.00p 5,427.00p 1,051
03/10/2025 5,405.00p 5,449.00p 5,426.00p 5,449.00p 0
02/10/2025 5,405.00p 5,420.50p 5,405.00p 5,420.50p 1
01/10/2025 5,406.00p 5,406.00p 5,388.65p 5,402.50p 101,703
30/09/2025 5,373.00p 5,400.00p 5,379.50p 5,379.50p 0
29/09/2025 5,373.00p 5,416.00p 5,383.00p 5,392.00p 1
26/09/2025 5,373.00p 5,404.00p 5,393.00p 5,404.00p 1,141
25/09/2025 5,373.00p 5,396.00p 5,373.00p 5,396.00p 1
24/09/2025 5,361.00p 5,385.00p 5,361.00p 5,370.00p 4
23/09/2025 5,347.00p 5,348.00p 5,337.50p 5,348.00p 101
22/09/2025 5,316.00p 5,326.00p 5,312.50p 5,312.50p 16
19/09/2025 5,320.00p 5,320.00p 5,315.00p 5,315.00p 862
18/09/2025 5,311.00p 5,310.00p 5,274.38p 5,289.50p 200
17/09/2025 5,311.00p 5,311.00p 5,294.50p 5,294.50p 1,802
16/09/2025 5,365.00p 5,338.53p 5,304.50p 5,304.50p 80
15/09/2025 5,365.00p 5,370.66p 5,360.50p 5,360.50p 500
12/09/2025 5,369.00p 5,369.00p 5,343.81p 5,363.50p 865
11/09/2025 5,253.00p 5,425.00p 5,229.00p 5,330.50p 0
10/09/2025 5,253.00p 5,295.50p 5,266.99p 5,295.50p 50
09/09/2025 5,253.00p 5,260.50p 5,241.17p 5,260.50p 92
08/09/2025 5,284.00p 5,284.43p 5,253.50p 5,253.50p 244
05/09/2025 5,291.00p 5,303.18p 5,249.00p 5,249.00p 56
04/09/2025 5,291.00p 5,296.91p 5,288.50p 5,288.50p 48
03/09/2025 5,291.00p 5,296.00p 5,283.18p 5,286.50p 559
02/09/2025 5,293.00p 5,413.00p 5,266.00p 5,302.00p 0
01/09/2025 5,293.00p 5,293.00p 5,292.50p 5,292.50p 8
29/08/2025 5,355.00p 5,443.00p 5,248.00p 5,317.50p 0
28/08/2025 5,355.00p 5,348.90p 5,339.50p 5,339.50p 93
27/08/2025 5,355.00p 5,355.68p 5,339.50p 5,339.50p 1,161
26/08/2025 5,347.00p 5,349.00p 5,342.00p 5,342.00p 37
25/08/2025 5,412.00p 5,523.50p 5,356.00p 5,418.50p 0
22/08/2025 5,412.00p 5,523.50p 5,356.00p 5,418.50p 0
21/08/2025 5,412.00p 5,519.00p 5,319.00p 5,436.50p 0
20/08/2025 5,412.00p 5,412.51p 5,411.50p 5,411.50p 27
19/08/2025 5,359.00p 5,371.50p 5,345.45p 5,371.50p 177
18/08/2025 5,375.00p 5,399.00p 5,350.00p 5,350.00p 417
15/08/2025 5,352.00p 5,352.00p 5,345.00p 5,345.00p 14
14/08/2025 5,359.00p 5,359.00p 5,340.00p 5,356.50p 200
13/08/2025 5,352.00p 5,352.06p 5,340.00p 5,340.00p 37
12/08/2025 5,353.00p 5,361.00p 5,327.50p 5,327.50p 9
11/08/2025 5,353.00p 5,358.50p 5,344.76p 5,358.50p 69
08/08/2025 5,373.00p 5,370.69p 5,352.00p 5,352.00p 841
07/08/2025 5,373.00p 5,373.00p 5,340.00p 5,340.00p 171
06/08/2025 5,337.00p 5,391.77p 5,368.00p 5,368.00p 45
05/08/2025 5,337.00p 5,395.01p 5,355.49p 5,361.00p 191
04/08/2025 5,337.00p 5,377.00p 5,332.78p 5,377.00p 760
01/08/2025 5,303.00p 5,326.00p 5,273.00p 5,300.50p 1,922
31/07/2025 5,245.00p 5,313.00p 5,288.50p 5,304.50p 0
30/07/2025 5,245.00p 5,309.50p 5,309.00p 5,309.50p 0
29/07/2025 5,245.00p 5,268.00p 5,243.49p 5,268.00p 2,503
28/07/2025 5,288.00p 5,288.00p 5,225.00p 5,225.00p 194
25/07/2025 5,222.00p 5,256.82p 5,246.50p 5,246.50p 20
24/07/2025 5,222.00p 5,229.00p 5,222.00p 5,229.00p 205
23/07/2025 5,259.00p 5,267.00p 5,209.50p 5,209.50p 384
22/07/2025 5,248.00p 5,243.00p 5,209.50p 5,222.00p 0
21/07/2025 5,248.00p 5,251.88p 5,243.00p 5,243.00p 337
18/07/2025 5,198.00p 5,254.50p 5,191.50p 5,247.00p 0
17/07/2025 5,198.00p 5,200.78p 5,199.50p 5,199.50p 6
16/07/2025 5,198.00p 5,200.00p 5,174.00p 5,174.00p 59
15/07/2025 5,185.00p 5,222.88p 5,180.50p 5,180.50p 451
14/07/2025 5,203.00p 5,212.00p 5,145.00p 5,212.00p 389
11/07/2025 5,124.00p 5,184.00p 5,137.50p 5,169.00p 0
10/07/2025 5,124.00p 5,146.00p 5,124.00p 5,137.50p 33
09/07/2025 5,134.00p 5,137.00p 5,134.00p 5,136.50p 20
08/07/2025 5,154.00p 5,135.74p 5,111.00p 5,111.00p 915
07/07/2025 5,154.00p 5,152.00p 5,119.00p 5,129.00p 0
04/07/2025 5,154.00p 5,133.00p 5,123.43p 5,133.00p 104
03/07/2025 5,154.00p 5,231.50p 5,036.50p 5,155.50p 0
02/07/2025 5,154.00p 5,183.00p 5,148.00p 5,148.00p 554
01/07/2025 5,111.00p 5,139.85p 5,132.50p 5,132.50p 252
30/06/2025 5,111.00p 5,121.00p 5,109.75p 5,121.00p 81
27/06/2025 5,088.00p 5,113.50p 5,096.71p 5,113.50p 70
26/06/2025 5,088.00p 5,165.00p 5,055.00p 5,069.00p 0
25/06/2025 5,088.00p 5,130.16p 5,067.00p 5,067.00p 599
24/06/2025 5,118.00p 5,132.50p 5,103.00p 5,103.00p 1
23/06/2025 5,118.00p 5,118.00p 5,118.00p 5,118.00p 5
20/06/2025 5,142.00p 5,123.00p 5,112.87p 5,123.00p 100
19/06/2025 5,142.00p 5,132.50p 5,087.50p 5,097.50p 0
18/06/2025 5,142.00p 5,142.00p 5,124.00p 5,124.00p 22
17/06/2025 5,118.00p 5,126.50p 5,118.00p 5,126.50p 294
16/06/2025 5,159.00p 5,174.00p 5,147.50p 5,147.50p 9
13/06/2025 5,159.00p 5,165.00p 5,125.00p 5,141.00p 0
12/06/2025 5,159.00p 5,139.00p 5,119.00p 5,139.00p 0
11/06/2025 5,159.00p 5,159.00p 5,129.60p 5,136.00p 601
10/06/2025 5,154.00p 5,145.00p 5,116.00p 5,117.50p 0
09/06/2025 5,154.00p 5,121.00p 5,120.50p 5,120.50p 0
06/06/2025 5,154.00p 5,221.00p 5,065.50p 5,139.00p 0
05/06/2025 5,154.00p 5,202.50p 5,039.50p 5,122.00p 0
04/06/2025 5,154.00p 5,167.34p 5,143.00p 5,143.00p 1,161
03/06/2025 5,089.00p 5,185.42p 5,148.00p 5,148.00p 113
02/06/2025 5,089.00p 5,136.00p 5,105.97p 5,136.00p 154
30/05/2025 5,089.00p 5,114.00p 5,114.00p 5,114.00p 0
29/05/2025 5,089.00p 5,116.87p 5,083.50p 5,083.50p 247
28/05/2025 5,113.00p 5,118.84p 5,096.00p 5,096.00p 423
27/05/2025 5,069.00p 5,124.00p 5,115.00p 5,122.00p 109
26/05/2025 5,069.00p 5,093.43p 5,034.00p 5,058.00p 638
23/05/2025 5,069.00p 5,093.43p 5,034.00p 5,058.00p 638
22/05/2025 5,148.00p 5,125.37p 5,071.50p 5,071.50p 52
21/05/2025 5,148.00p 5,160.00p 5,126.00p 5,129.50p 52
20/05/2025 5,180.00p 5,180.00p 5,148.80p 5,172.50p 1,958
19/05/2025 5,151.00p 5,151.00p 5,097.27p 5,133.50p 328
16/05/2025 5,098.00p 5,138.77p 5,129.50p 5,129.50p 120
15/05/2025 5,098.00p 5,104.00p 5,070.00p 5,098.00p 349
14/05/2025 5,023.00p 5,023.00p 5,019.00p 5,019.00p 2
13/05/2025 5,084.00p 5,055.50p 5,039.33p 5,055.50p 67
12/05/2025 5,084.00p 5,149.00p 5,032.00p 5,032.00p 552
09/05/2025 5,084.00p 5,081.00p 5,049.00p 5,056.50p 0
08/05/2025 5,084.00p 5,084.00p 5,081.00p 5,081.00p 1,213
07/05/2025 5,065.00p 5,087.00p 5,065.00p 5,080.50p 31
06/05/2025 5,015.00p 5,055.50p 5,011.84p 5,055.50p 336
05/05/2025 5,025.00p 5,031.50p 5,009.63p 5,031.50p 173

Market data

Select a section