Market data

Select a section

Xtrackers X S&P Global Infra Swap

(XSGI)
Sector: n/a
4,764.00p
156.00p 3.39
Last updated: 17:01:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 4,794.00p 4,797.00p 4,764.00p 4,764.00p 5
09/04/2025 4,798.00p 4,640.48p 4,608.00p 4,608.00p 8
08/04/2025 4,798.00p 4,798.00p 4,744.96p 4,755.00p 220
07/04/2025 4,950.00p 4,682.55p 4,560.15p 4,658.00p 184
04/04/2025 4,950.00p 4,950.00p 4,771.57p 4,796.50p 380
03/04/2025 4,998.00p 4,976.00p 4,922.21p 4,976.00p 131
02/04/2025 4,998.00p 5,009.50p 4,977.22p 5,009.50p 884
01/04/2025 4,954.00p 4,986.50p 4,957.04p 4,986.50p 40
31/03/2025 4,954.00p 4,956.50p 4,927.77p 4,956.50p 55
28/03/2025 4,954.00p 4,954.00p 4,936.26p 4,943.00p 304
27/03/2025 4,922.00p 5,022.00p 4,875.50p 4,947.50p 0
26/03/2025 4,922.00p 4,997.00p 4,937.50p 4,965.00p 0
25/03/2025 4,922.00p 4,976.50p 4,934.50p 4,937.50p 0
24/03/2025 4,922.00p 4,967.50p 4,933.00p 4,967.00p 0
21/03/2025 4,922.00p 4,933.00p 4,922.21p 4,933.00p 237
20/03/2025 4,922.00p 4,938.50p 4,925.28p 4,938.50p 67
19/03/2025 4,922.00p 4,919.50p 4,892.50p 4,917.00p 0
18/03/2025 4,922.00p 4,922.00p 4,907.50p 4,907.50p 336
17/03/2025 4,925.00p 4,925.00p 4,890.00p 4,922.00p 25
14/03/2025 4,816.00p 4,878.50p 4,816.00p 4,878.50p 210
13/03/2025 4,908.00p 4,785.96p 4,782.50p 4,782.50p 10
12/03/2025 4,908.00p 4,854.00p 4,689.00p 4,781.50p 0
11/03/2025 4,908.00p 4,809.60p 4,783.00p 4,783.00p 9
10/03/2025 4,908.00p 4,802.00p 4,794.20p 4,802.00p 140
07/03/2025 4,908.00p 4,768.50p 4,559.94p 4,768.50p 548
06/03/2025 4,908.00p 4,810.01p 4,805.50p 4,805.50p 105
05/03/2025 4,908.00p 4,894.50p 4,815.50p 4,822.00p 0
04/03/2025 4,908.00p 4,921.00p 4,883.00p 4,883.00p 446
03/03/2025 4,980.00p 4,976.20p 4,966.00p 4,966.00p 11
28/02/2025 4,980.00p 5,004.00p 4,906.00p 4,958.00p 0
27/02/2025 4,980.00p 5,066.00p 4,896.50p 4,949.00p 0
26/02/2025 4,980.00p 4,972.00p 4,970.82p 4,972.00p 12
25/02/2025 4,980.00p 5,005.50p 4,893.50p 4,921.00p 0
24/02/2025 4,980.00p 5,000.50p 4,980.00p 5,000.50p 194
21/02/2025 5,031.00p 5,047.50p 5,020.50p 5,028.50p 0
20/02/2025 5,031.00p 5,020.50p 5,018.00p 5,020.50p 159
19/02/2025 5,031.00p 5,069.97p 5,069.00p 5,069.00p 20
18/02/2025 5,031.00p 5,072.00p 5,046.00p 5,064.50p 0
17/02/2025 5,031.00p 5,080.50p 5,057.00p 5,059.00p 0
14/02/2025 5,031.00p 5,094.00p 5,067.00p 5,080.50p 0
13/02/2025 5,031.00p 5,088.74p 5,087.00p 5,087.00p 70
12/02/2025 5,031.00p 5,201.50p 5,069.50p 5,105.50p 0
11/02/2025 5,031.00p 5,126.75p 5,109.50p 5,109.50p 177
10/02/2025 5,031.00p 5,120.97p 5,111.00p 5,111.00p 40
07/02/2025 5,031.00p 5,078.08p 5,070.50p 5,070.50p 495
06/02/2025 5,031.00p 5,165.00p 5,063.00p 5,063.50p 0
05/02/2025 5,031.00p 5,063.50p 5,031.49p 5,063.50p 69
04/02/2025 5,031.00p 5,065.00p 5,023.00p 5,059.50p 0
03/02/2025 5,031.00p 5,059.50p 5,003.52p 5,059.50p 52
31/01/2025 5,021.00p 5,096.00p 5,076.77p 5,096.00p 698
30/01/2025 5,021.00p 5,096.50p 5,066.61p 5,096.50p 23
29/01/2025 5,021.00p 5,064.94p 5,021.00p 5,021.00p 91
28/01/2025 5,097.00p 5,055.91p 5,011.50p 5,011.50p 197
27/01/2025 5,097.00p 5,097.00p 5,009.50p 5,009.50p 240
24/01/2025 5,151.00p 5,158.00p 5,134.50p 5,134.50p 278
23/01/2025 5,256.00p 5,186.72p 5,177.00p 5,177.00p 48
22/01/2025 5,256.00p 5,256.00p 5,186.50p 5,186.50p 734
21/01/2025 5,216.00p 5,242.00p 5,216.00p 5,242.00p 437
20/01/2025 5,154.00p 5,228.24p 5,212.00p 5,212.00p 113
17/01/2025 5,154.00p 5,250.21p 5,222.78p 5,247.00p 2,979
16/01/2025 5,154.00p 5,154.00p 5,154.00p 5,133.00p 2,922
15/01/2025 5,110.00p 5,133.00p 5,110.00p 5,133.00p 111
14/01/2025 5,033.00p 5,143.50p 4,949.00p 5,063.50p 0
13/01/2025 5,033.00p 5,034.00p 5,019.50p 5,019.50p 3,326
10/01/2025 5,005.00p 5,036.05p 5,005.00p 5,005.00p 3,106
09/01/2025 4,862.00p 5,040.01p 5,011.10p 5,035.00p 683
08/01/2025 4,862.00p 4,998.50p 4,992.32p 4,998.50p 401
07/01/2025 4,862.00p 5,001.00p 4,994.54p 5,001.00p 200
06/01/2025 4,862.00p 5,030.88p 4,996.50p 4,996.50p 21
03/01/2025 4,862.00p 5,026.50p 5,013.14p 5,026.50p 68
02/01/2025 4,862.00p 5,001.50p 4,924.44p 5,001.50p 684
01/01/2025 4,862.00p 4,912.00p 4,882.50p 4,909.00p 0
31/12/2024 4,862.00p 4,912.00p 4,882.50p 4,909.00p 0
30/12/2024 4,862.00p 4,896.00p 4,864.50p 4,892.50p 0
27/12/2024 4,862.00p 4,929.00p 4,873.00p 4,895.50p 0
26/12/2024 4,862.00p 4,912.00p 4,874.50p 4,904.50p 0
25/12/2024 4,862.00p 4,912.00p 4,874.50p 4,904.50p 0
24/12/2024 4,862.00p 4,912.00p 4,874.50p 4,904.50p 0
23/12/2024 4,862.00p 4,874.50p 4,863.20p 4,874.50p 31
20/12/2024 4,862.00p 4,861.00p 4,795.69p 4,861.00p 85
19/12/2024 4,862.00p 4,814.50p 4,754.40p 4,814.50p 170
18/12/2024 4,862.00p 4,862.00p 4,829.50p 4,835.00p 267
17/12/2024 4,882.00p 4,874.00p 4,827.00p 4,841.50p 0
16/12/2024 4,882.00p 4,882.00p 4,874.00p 4,874.00p 10
13/12/2024 5,007.00p 4,928.00p 4,901.00p 4,911.50p 0
12/12/2024 5,007.00p 4,911.00p 4,907.00p 4,911.00p 76
11/12/2024 5,007.00p 4,902.60p 4,898.50p 4,898.50p 180
10/12/2024 5,007.00p 4,940.36p 4,912.00p 4,912.00p 50
09/12/2024 5,007.00p 5,007.00p 4,958.50p 4,958.50p 153
06/12/2024 5,056.00p 5,031.56p 4,997.00p 4,997.00p 10
05/12/2024 5,056.00p 5,036.50p 5,016.17p 5,036.50p 807
04/12/2024 5,056.00p 5,015.37p 4,987.50p 4,987.50p 379
03/12/2024 5,056.00p 5,020.00p 5,019.12p 5,020.00p 154
02/12/2024 5,056.00p 5,056.98p 5,017.00p 5,017.00p 414
29/11/2024 5,056.00p 5,061.50p 5,056.00p 5,061.50p 710
28/11/2024 5,014.00p 5,076.37p 5,073.00p 5,073.00p 196
27/11/2024 5,014.00p 5,163.00p 5,018.00p 5,070.50p 0
26/11/2024 5,014.00p 5,094.50p 5,056.50p 5,086.00p 0
25/11/2024 5,014.00p 5,112.41p 5,077.00p 5,077.00p 38
22/11/2024 5,014.00p 5,165.00p 5,014.50p 5,053.50p 0
21/11/2024 5,014.00p 5,053.50p 5,012.60p 5,053.50p 54
20/11/2024 4,809.00p 5,009.53p 4,989.50p 4,989.50p 39
19/11/2024 4,809.00p 4,979.50p 4,948.08p 4,979.50p 27
18/11/2024 4,809.00p 4,968.00p 4,914.50p 4,962.00p 0
15/11/2024 4,809.00p 4,914.50p 4,884.26p 4,869.50p 12
14/11/2024 4,809.00p 4,884.00p 4,853.50p 4,869.50p 0
13/11/2024 4,809.00p 4,869.58p 4,853.50p 4,853.50p 110
12/11/2024 4,809.00p 4,898.50p 4,864.00p 4,866.00p 0
11/11/2024 4,809.00p 4,885.06p 4,881.12p 4,885.00p 219
08/11/2024 4,809.00p 4,883.50p 4,766.50p 4,830.50p 0
07/11/2024 4,809.00p 4,822.20p 4,809.00p 4,812.00p 132
06/11/2024 4,803.00p 4,803.00p 4,778.28p 4,798.00p 507
05/11/2024 4,815.00p 4,765.50p 4,725.50p 4,762.50p 0
04/11/2024 4,815.00p 4,789.00p 4,737.00p 4,745.50p 0
01/11/2024 4,815.00p 4,791.76p 4,789.00p 4,789.00p 6,260
31/10/2024 4,815.00p 4,815.00p 4,778.65p 4,815.00p 6,271
30/10/2024 4,854.00p 4,809.50p 4,780.00p 4,792.00p 0
29/10/2024 4,854.00p 4,877.28p 4,808.50p 4,808.50p 16
28/10/2024 4,854.00p 4,872.00p 4,858.87p 4,872.00p 307
25/10/2024 4,854.00p 4,919.00p 4,809.50p 4,859.50p 0
24/10/2024 4,854.00p 4,929.50p 4,819.50p 4,870.00p 0
23/10/2024 4,854.00p 4,873.29p 4,854.00p 4,870.00p 1,113
22/10/2024 4,914.00p 4,896.36p 4,874.00p 4,874.00p 103
21/10/2024 4,914.00p 4,915.64p 4,879.50p 4,879.50p 755
18/10/2024 4,928.00p 4,900.58p 4,896.00p 4,896.00p 132
17/10/2024 4,928.00p 4,940.00p 4,919.50p 4,919.50p 322
16/10/2024 4,873.00p 4,905.00p 4,888.12p 4,905.00p 634
15/10/2024 4,873.00p 4,873.00p 4,858.00p 4,858.00p 28
14/10/2024 4,831.00p 4,853.00p 4,831.00p 4,853.00p 72
11/10/2024 4,712.00p 4,844.50p 4,767.50p 4,809.50p 0

Market data

Select a section