Market data

Select a section

Xtrackers X Stoxx600 BasicResources Swap

(XSPR)
Sector: n/a
13,779.00p
-166.00p -1.19
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 13,658.00p 14,017.00p 13,710.00p 13,945.00p 0
23/06/2025 13,658.00p 13,818.00p 13,622.00p 13,710.00p 5,268
20/06/2025 14,018.00p 13,903.00p 13,762.00p 13,805.00p 0
19/06/2025 14,018.00p 13,796.07p 13,762.00p 13,762.00p 100
18/06/2025 14,018.00p 14,062.00p 13,898.00p 13,935.00p 0
17/06/2025 14,018.00p 14,020.00p 14,004.00p 14,004.00p 47
16/06/2025 14,008.00p 14,039.00p 14,006.00p 14,039.00p 73
13/06/2025 14,056.00p 14,128.00p 13,901.00p 13,918.00p 0
12/06/2025 14,056.00p 14,178.00p 14,055.00p 14,128.00p 0
11/06/2025 14,056.00p 14,290.00p 14,005.00p 14,178.00p 0
10/06/2025 14,056.00p 14,183.00p 14,110.00p 14,183.00p 7
09/06/2025 14,056.00p 14,080.00p 13,998.00p 14,029.00p 0
06/06/2025 14,056.00p 14,148.00p 13,981.00p 14,027.00p 0
05/06/2025 14,056.00p 14,118.00p 14,056.00p 14,095.00p 1,391
04/06/2025 13,934.00p 14,011.00p 13,988.00p 14,011.00p 1
03/06/2025 13,934.00p 13,934.00p 13,853.00p 13,853.00p 1,345
02/06/2025 13,984.00p 14,007.00p 13,880.28p 14,007.00p 22
30/05/2025 13,984.00p 14,068.00p 13,913.00p 13,931.00p 0
29/05/2025 13,984.00p 13,988.00p 13,984.00p 13,988.00p 118
28/05/2025 14,276.00p 14,133.00p 13,947.00p 13,949.00p 0
27/05/2025 14,276.00p 14,147.84p 14,128.00p 14,128.00p 47
26/05/2025 14,276.00p 14,172.00p 13,893.00p 14,027.00p 0
23/05/2025 14,276.00p 14,172.00p 13,893.00p 14,027.00p 0
22/05/2025 14,276.00p 14,401.00p 14,035.00p 14,086.00p 0
21/05/2025 14,276.00p 14,276.00p 14,261.00p 14,261.00p 13
20/05/2025 14,292.00p 14,307.03p 14,174.89p 14,294.00p 1,263
19/05/2025 14,070.00p 14,187.00p 14,070.00p 14,175.00p 5
16/05/2025 13,720.00p 14,135.31p 14,105.75p 14,133.00p 25
15/05/2025 13,720.00p 14,148.00p 14,080.85p 14,148.00p 70
14/05/2025 13,720.00p 14,025.00p 13,930.00p 14,025.00p 16
13/05/2025 13,720.00p 14,017.00p 13,881.00p 13,962.00p 0
12/05/2025 13,720.00p 14,051.00p 13,828.00p 13,882.00p 0
09/05/2025 13,720.00p 13,876.00p 13,776.00p 13,818.00p 0
08/05/2025 13,720.00p 13,794.46p 13,730.80p 13,776.00p 40
07/05/2025 13,720.00p 13,720.00p 13,706.00p 13,711.00p 14
06/05/2025 13,834.00p 13,834.00p 13,725.00p 13,725.00p 903
05/05/2025 13,790.00p 13,846.00p 13,790.00p 13,846.00p 1
02/05/2025 13,790.00p 13,846.00p 13,790.00p 13,846.00p 1
01/05/2025 13,476.00p 13,822.00p 13,374.00p 13,610.00p 0
30/04/2025 13,476.00p 13,558.00p 13,404.00p 13,545.00p 0
29/04/2025 13,476.00p 13,608.00p 13,451.00p 13,532.00p 0
28/04/2025 13,476.00p 13,506.00p 13,446.00p 13,446.00p 163
25/04/2025 13,066.00p 13,569.00p 13,459.00p 13,495.00p 0
24/04/2025 13,066.00p 13,469.00p 13,293.00p 13,466.00p 0
23/04/2025 13,066.00p 13,542.00p 13,182.00p 13,310.00p 0
22/04/2025 13,066.00p 13,197.00p 13,059.00p 13,182.00p 0
21/04/2025 13,066.00p 13,165.00p 13,036.00p 13,104.00p 0
18/04/2025 13,066.00p 13,165.00p 13,036.00p 13,104.00p 0
17/04/2025 13,066.00p 13,165.00p 13,036.00p 13,104.00p 0
16/04/2025 13,066.00p 13,142.00p 13,066.00p 13,142.00p 6
15/04/2025 13,120.00p 13,140.00p 13,120.00p 13,140.00p 89
14/04/2025 12,274.00p 13,163.00p 12,925.00p 13,067.00p 0
11/04/2025 12,274.00p 13,065.00p 12,274.00p 12,925.00p 0
10/04/2025 12,274.00p 13,281.00p 12,274.00p 12,779.00p 0
09/04/2025 12,274.00p 12,349.00p 12,274.00p 12,349.00p 1,001
08/04/2025 12,590.00p 12,590.00p 12,527.00p 12,527.00p 26
07/04/2025 12,324.00p 12,324.00p 12,249.00p 12,249.00p 37
04/04/2025 13,314.00p 12,878.53p 12,872.00p 12,872.00p 18
03/04/2025 13,314.00p 13,132.00p 13,122.13p 13,132.00p 41
02/04/2025 13,314.00p 13,349.00p 13,282.36p 13,349.00p 25
01/04/2025 13,782.00p 13,418.00p 13,236.00p 13,376.00p 0
31/03/2025 13,782.00p 13,464.00p 13,150.00p 13,236.00p 0
28/03/2025 13,782.00p 13,567.00p 13,412.00p 13,464.00p 0
27/03/2025 13,782.00p 13,701.00p 13,446.00p 13,486.00p 0
26/03/2025 13,782.00p 13,854.00p 13,668.00p 13,701.00p 0
25/03/2025 13,782.00p 13,782.00p 13,760.00p 13,771.00p 299
24/03/2025 13,720.00p 13,830.00p 13,712.00p 13,712.00p 9
21/03/2025 13,720.00p 13,725.00p 13,707.76p 13,725.00p 181
20/03/2025 14,030.00p 14,030.00p 13,923.00p 13,923.00p 365
19/03/2025 14,026.00p 14,045.00p 14,026.00p 14,045.00p 94
18/03/2025 13,822.00p 14,142.67p 14,061.00p 14,061.00p 78
17/03/2025 13,822.00p 14,038.00p 14,013.39p 14,038.00p 74
14/03/2025 13,822.00p 14,046.00p 13,776.00p 14,000.00p 0
13/03/2025 13,822.00p 13,822.00p 13,776.00p 13,776.00p 71
12/03/2025 13,946.00p 13,946.00p 13,845.00p 13,845.00p 16
11/03/2025 14,132.00p 14,135.39p 13,782.00p 13,782.00p 569
10/03/2025 14,082.00p 14,184.00p 13,938.00p 14,009.00p 0
07/03/2025 14,082.00p 14,100.00p 14,038.19p 14,088.00p 1,296
06/03/2025 14,018.00p 14,105.00p 14,012.48p 14,105.00p 285
05/03/2025 14,018.00p 14,046.00p 13,965.00p 13,965.00p 241
04/03/2025 13,638.00p 13,644.00p 13,548.00p 13,548.00p 162
03/03/2025 13,620.00p 13,801.00p 13,620.00p 13,801.00p 1,079
28/02/2025 13,522.00p 13,683.00p 13,522.00p 13,683.00p 242
27/02/2025 13,662.00p 13,672.00p 13,568.00p 13,568.00p 165
26/02/2025 14,000.00p 13,801.00p 13,620.00p 13,758.00p 0
25/02/2025 14,000.00p 13,620.00p 13,593.71p 13,620.00p 35
24/02/2025 14,000.00p 13,840.00p 13,618.00p 13,681.00p 0
21/02/2025 14,000.00p 13,854.00p 13,734.00p 13,751.00p 0
20/02/2025 14,000.00p 13,726.30p 13,636.00p 13,636.00p 29
19/02/2025 14,000.00p 13,933.00p 13,616.00p 13,627.00p 0
18/02/2025 14,000.00p 14,000.00p 13,932.00p 13,932.00p 2
17/02/2025 13,542.00p 14,012.00p 13,938.00p 13,976.00p 0
14/02/2025 13,542.00p 14,069.00p 13,855.00p 13,982.00p 0
13/02/2025 13,542.00p 13,917.00p 13,682.00p 13,865.00p 0
12/02/2025 13,542.00p 13,778.00p 13,381.00p 13,617.00p 0
11/02/2025 13,542.00p 13,635.00p 13,498.00p 13,543.00p 0
10/02/2025 13,542.00p 13,592.00p 13,542.00p 13,592.00p 9
07/02/2025 13,606.00p 13,606.00p 13,560.00p 13,560.00p 100
06/02/2025 13,504.00p 13,655.00p 13,504.00p 13,297.00p 378
05/02/2025 13,280.00p 13,297.00p 13,278.00p 13,297.00p 2
04/02/2025 13,280.00p 13,290.00p 13,280.00p 13,235.00p 61
03/02/2025 13,494.00p 13,468.00p 13,149.00p 13,235.00p 0
31/01/2025 13,494.00p 13,494.00p 13,468.00p 13,468.00p 400
30/01/2025 13,086.00p 13,514.00p 13,403.00p 13,488.00p 0
29/01/2025 13,086.00p 13,446.00p 13,340.00p 13,403.00p 0
28/01/2025 13,086.00p 13,513.00p 13,375.00p 13,434.00p 0
27/01/2025 13,086.00p 13,504.00p 13,292.00p 13,488.00p 0
24/01/2025 13,086.00p 13,561.00p 13,341.00p 13,371.00p 0
23/01/2025 13,086.00p 13,352.00p 13,341.00p 13,341.00p 9
22/01/2025 13,086.00p 13,418.00p 13,308.00p 13,385.00p 0
21/01/2025 13,086.00p 13,414.00p 13,308.00p 13,378.00p 0
20/01/2025 13,086.00p 13,443.00p 13,298.00p 13,404.00p 0
17/01/2025 13,086.00p 13,333.00p 13,308.00p 13,333.00p 14
16/01/2025 13,086.00p 13,091.00p 13,046.00p 13,031.00p 76
15/01/2025 13,018.00p 13,067.00p 12,889.00p 13,031.00p 0
14/01/2025 13,018.00p 13,024.00p 12,902.00p 12,912.00p 0
13/01/2025 13,018.00p 12,903.00p 12,887.82p 12,903.00p 24
10/01/2025 13,018.00p 13,035.74p 12,900.00p 12,900.00p 271
09/01/2025 12,840.00p 13,032.00p 12,832.00p 13,000.00p 0
08/01/2025 12,840.00p 12,842.00p 12,781.84p 12,832.00p 124
07/01/2025 13,014.00p 12,828.00p 12,696.00p 12,782.00p 0
06/01/2025 13,014.00p 12,824.00p 12,635.00p 12,805.00p 0
03/01/2025 13,014.00p 12,828.00p 12,662.00p 12,676.00p 0
02/01/2025 13,014.00p 12,860.00p 12,716.00p 12,822.00p 0
01/01/2025 13,014.00p 12,739.00p 12,647.00p 12,721.00p 0
31/12/2024 13,014.00p 12,739.00p 12,647.00p 12,721.00p 0
30/12/2024 13,014.00p 12,725.00p 12,612.00p 12,655.00p 0
27/12/2024 13,014.00p 12,769.00p 12,638.00p 12,708.00p 0
26/12/2024 13,014.00p 12,727.00p 12,656.00p 12,681.00p 0
25/12/2024 13,014.00p 12,727.00p 12,656.00p 12,681.00p 0

Market data

Select a section