Xtrackers X S&P500 Inverse Daily Swap

(XSPS)
Sector: n/a
518.65p
-6.25p -1.19
Last updated: 11:00:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 522.30p 527.12p 521.60p 522.60p 104,033
21/11/2024 524.20p 525.98p 440.00p 522.60p 149,140
20/11/2024 519.70p 527.00p 519.60p 527.00p 416,211
19/11/2024 526.20p 529.90p 522.75p 522.75p 120,127
18/11/2024 526.60p 527.60p 523.90p 524.15p 1,034,285
15/11/2024 521.50p 526.80p 520.53p 513.85p 116,348
14/11/2024 514.30p 515.30p 513.50p 513.85p 63,432
13/11/2024 513.40p 514.70p 509.80p 512.15p 34,434
12/11/2024 507.80p 511.65p 507.40p 511.65p 42,541
11/11/2024 503.30p 505.41p 503.05p 504.85p 41,221
08/11/2024 503.30p 504.91p 502.90p 503.55p 136,773
07/11/2024 508.40p 509.18p 503.00p 503.85p 328,332
06/11/2024 514.90p 515.00p 510.39p 513.35p 99,323
05/11/2024 522.80p 525.01p 517.90p 520.45p 29,178
04/11/2024 524.10p 525.75p 523.87p 525.75p 75,853
01/11/2024 528.20p 528.20p 521.61p 523.60p 10,336
31/10/2024 520.00p 530.00p 519.19p 528.25p 173,246
30/10/2024 512.50p 514.00p 512.37p 512.90p 5,354
29/10/2024 515.10p 516.10p 513.74p 513.90p 7,006
28/10/2024 514.40p 514.42p 513.46p 514.35p 22,995
25/10/2024 516.60p 516.60p 511.14p 513.30p 35,023
24/10/2024 516.10p 517.60p 514.49p 517.70p 91,144
23/10/2024 513.40p 517.70p 512.70p 517.70p 14,585
22/10/2024 511.80p 515.37p 511.30p 513.25p 25,837
21/10/2024 509.30p 513.85p 509.30p 513.85p 52,069
18/10/2024 509.10p 509.42p 507.90p 508.50p 48,688
17/10/2024 511.90p 511.94p 508.30p 509.70p 167,479
16/10/2024 514.10p 514.61p 511.95p 512.85p 115,467
15/10/2024 506.00p 508.20p 505.44p 507.75p 63,309
14/10/2024 511.20p 511.50p 507.93p 508.80p 46,235
11/10/2024 514.50p 514.50p 509.85p 510.65p 34,275
10/10/2024 512.50p 514.15p 512.10p 514.15p 125,802
09/10/2024 517.40p 517.40p 512.85p 513.00p 27,679
08/10/2024 521.50p 521.54p 516.20p 516.40p 18,293
07/10/2024 514.60p 518.90p 514.60p 516.65p 134,292
04/10/2024 515.20p 518.70p 505.00p 518.70p 224,792
03/10/2024 515.50p 519.10p 515.50p 518.70p 206,659
02/10/2024 512.00p 513.03p 510.70p 510.70p 83,901
01/10/2024 502.70p 513.52p 502.70p 511.70p 100,479
30/09/2024 504.20p 505.50p 503.12p 503.50p 74,501
27/09/2024 504.60p 504.60p 500.73p 501.75p 53,449
26/09/2024 502.90p 503.58p 501.00p 502.75p 143,843
25/09/2024 504.70p 505.30p 502.77p 505.30p 26,170
24/09/2024 505.40p 506.16p 503.92p 505.00p 62,048
23/09/2024 508.90p 511.11p 506.10p 506.10p 132,579
20/09/2024 508.40p 512.99p 507.30p 512.20p 75,315
19/09/2024 510.40p 513.32p 508.12p 509.10p 205,484
18/09/2024 519.10p 519.46p 517.30p 518.95p 62,494
17/09/2024 518.70p 518.76p 515.92p 518.15p 32,355
16/09/2024 520.40p 521.77p 519.02p 520.30p 66,520
13/09/2024 524.10p 524.50p 521.47p 530.75p 171,875
12/09/2024 531.20p 533.07p 520.20p 545.00p 111,700
11/09/2024 537.80p 547.85p 536.73p 538.35p 64,902
10/09/2024 538.50p 540.29p 536.80p 538.35p 39,273
09/09/2024 541.00p 541.80p 538.20p 541.05p 218,725
06/09/2024 534.60p 541.07p 529.01p 540.25p 125,716
05/09/2024 531.70p 533.35p 528.00p 533.35p 199,490
04/09/2024 532.50p 534.47p 526.88p 529.45p 186,939
03/09/2024 520.20p 528.74p 521.80p 527.55p 34,546
02/09/2024 520.20p 521.13p 517.89p 522.75p 94,728
30/08/2024 520.00p 523.00p 518.80p 522.75p 70,024
29/08/2024 520.00p 520.82p 518.00p 518.75p 64,751
28/08/2024 516.20p 520.98p 516.17p 520.70p 54,635
27/08/2024 517.90p 519.20p 515.97p 517.05p 117,370
26/08/2024 521.70p 523.69p 518.80p 523.55p 230,383
23/08/2024 521.70p 523.69p 518.80p 523.55p 230,383
22/08/2024 521.70p 523.69p 518.80p 523.55p 230,383
21/08/2024 526.30p 526.92p 522.34p 523.40p 42,965
20/08/2024 525.90p 527.47p 524.49p 527.20p 294,827
19/08/2024 532.60p 533.42p 529.73p 529.95p 40,609
16/08/2024 537.90p 539.00p 535.41p 536.85p 74,504
15/08/2024 546.60p 546.92p 538.48p 539.20p 500,163
14/08/2024 549.50p 550.60p 548.01p 548.30p 40,694
13/08/2024 559.90p 559.90p 553.26p 553.55p 30,679
12/08/2024 563.80p 563.69p 558.10p 561.30p 61,508
09/08/2024 563.80p 566.80p 561.19p 563.30p 36,271
08/08/2024 580.00p 583.65p 568.12p 568.50p 121,153
07/08/2024 571.80p 574.39p 564.90p 566.70p 126,828
06/08/2024 572.80p 580.30p 570.62p 575.45p 126,889
05/08/2024 577.40p 587.75p 570.20p 575.65p 324,993
02/08/2024 557.70p 563.60p 555.23p 562.70p 196,031
01/08/2024 539.30p 547.50p 536.73p 547.50p 444,815
31/07/2024 543.90p 544.85p 539.30p 539.30p 72,194
30/07/2024 544.50p 548.85p 544.20p 548.75p 46,455
29/07/2024 543.50p 546.21p 542.51p 545.50p 92,061
26/07/2024 547.70p 548.34p 545.28p 544.80p 73,812
25/07/2024 545.50p 550.63p 543.83p 544.80p 323,637
24/07/2024 540.10p 541.59p 536.67p 541.40p 80,816
23/07/2024 532.80p 533.29p 530.60p 530.60p 41,892
22/07/2024 534.30p 536.10p 532.26p 534.70p 66,165
19/07/2024 534.00p 536.40p 532.27p 536.40p 82,054
18/07/2024 523.80p 529.94p 523.61p 529.80p 220,410
17/07/2024 520.90p 524.29p 520.11p 523.85p 58,708
16/07/2024 522.90p 523.38p 520.70p 521.25p 29,600
15/07/2024 521.50p 522.98p 518.78p 519.70p 24,427
12/07/2024 528.40p 528.62p 521.15p 521.15p 75,155
11/07/2024 526.30p 527.90p 520.80p 527.80p 135,874
10/07/2024 532.80p 533.78p 530.40p 530.40p 18,710
09/07/2024 533.30p 534.40p 532.60p 534.40p 32,582
08/07/2024 535.10p 535.70p 531.57p 532.95p 31,708
05/07/2024 538.20p 538.60p 535.95p 535.95p 118,035
04/07/2024 539.70p 539.70p 538.63p 539.00p 98,828
03/07/2024 544.60p 544.70p 539.34p 539.80p 174,271
02/07/2024 550.90p 553.00p 547.40p 547.40p 8,268
01/07/2024 548.70p 550.99p 547.70p 550.85p 29,251
28/06/2024 546.90p 547.70p 545.12p 547.05p 133,759
27/06/2024 549.60p 549.80p 547.20p 548.85p 55,676
26/06/2024 550.00p 551.30p 546.80p 551.00p 28,991
25/06/2024 548.20p 548.50p 547.86p 548.50p 20,673
24/06/2024 548.50p 548.77p 545.55p 545.55p 79,525
21/06/2024 546.70p 550.53p 546.70p 549.80p 139,084
20/06/2024 541.80p 544.90p 540.86p 544.65p 179,616
19/06/2024 542.70p 542.70p 542.00p 542.50p 17,109
18/06/2024 545.30p 546.38p 543.55p 545.55p 242,737
17/06/2024 550.20p 551.60p 548.86p 549.00p 86,394
14/06/2024 547.10p 553.30p 547.10p 550.90p 142,290
13/06/2024 545.60p 548.40p 543.21p 547.65p 432,998
12/06/2024 552.30p 552.70p 540.89p 541.85p 320,407
11/06/2024 554.80p 558.60p 554.60p 555.95p 41,023
10/06/2024 557.50p 558.60p 555.70p 555.70p 14,584
07/06/2024 551.60p 558.36p 551.19p 555.00p 123,857
06/06/2024 551.60p 552.98p 551.20p 552.30p 81,318
05/06/2024 558.60p 558.80p 555.40p 555.40p 139,960
04/06/2024 560.30p 563.27p 559.40p 561.10p 41,823
03/06/2024 559.70p 562.30p 558.14p 560.10p 75,639
31/05/2024 567.40p 569.80p 563.14p 569.45p 114,456
30/05/2024 566.80p 567.33p 564.01p 564.25p 604,801
29/05/2024 559.80p 563.16p 558.30p 562.50p 183,356
28/05/2024 555.60p 556.72p 554.30p 555.90p 470,790
27/05/2024 562.70p 563.20p 556.80p 557.05p 188,990