Market data

Select a section

Xtrackers X S&P Global Infra Swap

(XSGI)
Sector: n/a
4,830.50p
18.50p 0.38
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 4,712.00p 4,806.00p 4,705.00p 4,794.50p 0
09/10/2024 4,712.00p 4,786.86p 4,770.52p 4,776.00p 562
08/10/2024 4,712.00p 4,846.50p 4,766.50p 4,778.00p 0
07/10/2024 4,712.00p 4,846.79p 4,827.59p 4,828.50p 1,441
04/10/2024 4,712.00p 4,814.61p 4,814.00p 4,814.00p 103
03/10/2024 4,712.00p 4,828.00p 4,756.50p 4,807.00p 0
02/10/2024 4,712.00p 4,771.56p 4,747.26p 4,756.50p 367
01/10/2024 4,712.00p 4,746.00p 4,724.24p 4,746.00p 44
30/09/2024 4,712.00p 4,724.56p 4,696.00p 4,696.00p 85
27/09/2024 4,712.00p 4,716.50p 4,698.83p 4,716.50p 446
26/09/2024 4,711.00p 4,711.00p 4,696.50p 4,696.50p 232
25/09/2024 4,722.00p 4,719.50p 4,682.50p 4,700.00p 0
24/09/2024 4,722.00p 4,722.00p 4,718.84p 4,719.50p 327
23/09/2024 4,709.00p 4,718.00p 4,709.00p 4,711.00p 278
20/09/2024 4,661.00p 4,674.50p 4,630.50p 4,664.50p 0
19/09/2024 4,661.00p 4,722.66p 4,661.50p 4,661.50p 1
18/09/2024 4,661.00p 4,737.50p 4,694.00p 4,710.50p 0
17/09/2024 4,661.00p 4,737.50p 4,724.17p 4,737.50p 548
16/09/2024 4,661.00p 4,707.50p 4,676.50p 4,697.50p 0
13/09/2024 4,661.00p 4,686.50p 4,600.00p 4,655.50p 0
12/09/2024 4,661.00p 4,661.00p 4,655.50p 4,630.50p 53
11/09/2024 4,637.00p 4,711.50p 4,564.00p 4,652.50p 0
10/09/2024 4,637.00p 4,652.50p 4,644.78p 4,652.50p 21
09/09/2024 4,637.00p 4,626.00p 4,624.66p 4,626.00p 5
06/09/2024 4,637.00p 4,642.50p 4,597.50p 4,604.00p 0
05/09/2024 4,637.00p 4,637.00p 4,623.00p 4,623.00p 81
04/09/2024 4,579.00p 4,637.00p 4,597.00p 4,624.50p 0
03/09/2024 4,579.00p 4,631.00p 4,613.00p 4,613.00p 64
02/09/2024 4,579.00p 4,627.50p 4,606.00p 4,606.00p 0
30/08/2024 4,579.00p 4,606.00p 4,601.66p 4,606.00p 64
29/08/2024 4,579.00p 4,573.04p 4,566.00p 4,566.00p 127
28/08/2024 4,579.00p 4,568.66p 4,559.42p 4,561.50p 85
27/08/2024 4,579.00p 4,576.00p 4,536.00p 4,543.00p 0
26/08/2024 4,564.00p 4,564.00p 4,563.00p 4,563.50p 1,000
23/08/2024 4,564.00p 4,564.00p 4,563.00p 4,563.50p 1,000
22/08/2024 4,564.00p 4,564.00p 4,563.00p 4,563.50p 1,000
21/08/2024 4,495.00p 4,593.00p 4,565.00p 4,584.50p 0
20/08/2024 4,495.00p 4,609.49p 4,585.00p 4,585.00p 80
19/08/2024 4,495.00p 4,604.50p 4,596.04p 4,604.50p 108
16/08/2024 4,495.00p 4,590.00p 4,556.50p 4,583.00p 0
15/08/2024 4,495.00p 4,590.00p 4,589.08p 4,590.00p 792
14/08/2024 4,495.00p 4,629.00p 4,495.00p 4,580.00p 0
13/08/2024 4,495.00p 4,619.50p 4,497.00p 4,552.00p 0
12/08/2024 4,495.00p 4,548.18p 4,534.50p 4,534.50p 50
09/08/2024 4,495.00p 4,555.00p 4,515.00p 4,532.50p 0
08/08/2024 4,495.00p 4,583.50p 4,503.50p 4,539.00p 0
07/08/2024 4,495.00p 4,569.50p 4,495.00p 4,568.00p 0
06/08/2024 4,530.00p 4,495.00p 4,459.89p 4,495.00p 11
05/08/2024 4,530.00p 4,537.00p 4,449.00p 4,449.00p 2,056
02/08/2024 4,488.00p 4,554.73p 4,488.00p 4,488.00p 10
01/08/2024 4,489.00p 4,551.50p 4,515.00p 4,534.50p 0
31/07/2024 4,489.00p 4,538.51p 4,531.50p 4,531.50p 153
30/07/2024 4,489.00p 4,489.00p 4,489.00p 4,489.00p 51
29/07/2024 4,493.00p 4,493.00p 4,477.50p 4,477.50p 533
26/07/2024 4,453.00p 4,485.00p 4,470.10p 4,474.00p 371
25/07/2024 4,453.00p 4,474.00p 4,453.00p 4,474.00p 342
24/07/2024 4,458.00p 4,470.50p 4,457.00p 4,470.50p 840
23/07/2024 4,467.00p 4,476.00p 4,466.00p 4,476.00p 630
22/07/2024 4,408.00p 4,489.00p 4,446.50p 4,483.50p 0
19/07/2024 4,408.00p 4,469.50p 4,438.50p 4,446.50p 0
18/07/2024 4,408.00p 4,510.00p 4,372.50p 4,469.50p 0
17/07/2024 4,408.00p 4,451.00p 4,417.22p 4,451.00p 128
16/07/2024 4,408.00p 4,453.50p 4,427.00p 4,450.00p 0
15/07/2024 4,408.00p 4,491.00p 4,438.00p 4,449.50p 0
12/07/2024 4,408.00p 4,489.00p 4,473.20p 4,489.00p 100
11/07/2024 4,408.00p 4,523.00p 4,360.00p 4,465.50p 0
10/07/2024 4,408.00p 4,429.00p 4,427.44p 4,429.00p 22
09/07/2024 4,408.00p 4,422.00p 4,393.50p 4,417.00p 0
08/07/2024 4,408.00p 4,408.00p 4,401.00p 4,401.00p 8
05/07/2024 4,432.00p 4,490.50p 4,325.50p 4,413.00p 0
04/07/2024 4,432.00p 4,444.50p 4,427.00p 4,433.00p 0
03/07/2024 4,432.00p 4,432.00p 4,415.46p 4,427.00p 313
02/07/2024 4,415.00p 4,416.00p 4,385.50p 4,396.50p 0
01/07/2024 4,415.00p 4,417.61p 4,408.00p 4,408.00p 279
28/06/2024 4,415.00p 4,435.66p 4,409.00p 4,409.00p 188
27/06/2024 4,415.00p 4,416.97p 4,414.10p 4,415.00p 536
26/06/2024 4,390.00p 4,448.50p 4,407.50p 4,431.00p 0
25/06/2024 4,390.00p 4,471.50p 4,426.00p 4,437.00p 0
24/06/2024 4,390.00p 4,465.00p 4,419.50p 4,460.50p 0
21/06/2024 4,390.00p 4,452.00p 4,413.00p 4,428.00p 0
20/06/2024 4,390.00p 4,427.50p 4,374.50p 4,413.00p 0
19/06/2024 4,390.00p 4,390.50p 4,365.50p 4,374.50p 0
18/06/2024 4,390.00p 4,425.00p 4,294.50p 4,390.50p 0
17/06/2024 4,390.00p 4,390.00p 4,363.00p 4,363.00p 249
14/06/2024 4,447.00p 4,402.00p 4,364.00p 4,387.50p 0
13/06/2024 4,447.00p 4,388.00p 4,380.85p 4,388.00p 22
12/06/2024 4,447.00p 4,497.50p 4,366.00p 4,397.50p 0
11/06/2024 4,447.00p 4,452.00p 4,387.00p 4,414.00p 0
10/06/2024 4,447.00p 4,447.00p 4,447.00p 4,447.00p 211
07/06/2024 4,456.00p 4,534.50p 4,425.50p 4,469.00p 0
06/06/2024 4,456.00p 4,500.50p 4,487.76p 4,500.50p 77
05/06/2024 4,456.00p 4,492.00p 4,459.50p 4,487.50p 0
04/06/2024 4,456.00p 4,461.88p 4,456.00p 4,459.50p 260
03/06/2024 4,536.00p 4,536.00p 4,470.50p 4,470.50p 30
31/05/2024 4,502.00p 4,476.50p 4,466.65p 4,476.50p 33
30/05/2024 4,502.00p 4,446.50p 4,400.50p 4,439.00p 0
29/05/2024 4,502.00p 4,417.64p 4,400.50p 4,400.50p 222
28/05/2024 4,502.00p 4,502.00p 4,453.00p 4,453.00p 363
27/05/2024 4,464.00p 4,476.50p 4,464.00p 4,476.50p 210
24/05/2024 4,464.00p 4,476.50p 4,464.00p 4,476.50p 210
23/05/2024 4,543.00p 4,501.13p 4,490.50p 4,490.50p 23
22/05/2024 4,543.00p 4,543.00p 4,529.50p 4,529.50p 68
21/05/2024 4,563.00p 4,559.00p 4,527.50p 4,546.00p 0
20/05/2024 4,563.00p 4,565.50p 4,543.00p 4,555.00p 0
17/05/2024 4,563.00p 4,570.00p 4,546.00p 4,553.50p 0
16/05/2024 4,563.00p 4,570.00p 4,557.36p 4,570.00p 25
15/05/2024 4,563.00p 4,571.50p 4,563.00p 4,571.50p 7
14/05/2024 4,552.00p 4,552.44p 4,552.00p 4,552.00p 217
13/05/2024 4,409.00p 4,566.50p 4,544.00p 4,548.00p 0
10/05/2024 4,409.00p 4,574.00p 4,562.50p 4,562.50p 65

Market data

Select a section