Xtrackers X S&P500 Swap $

(XSPU)
Sector: n/a
$118.89
$0.59 0.49
Last updated: 16:42:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $118.69 $118.95 $118.36 $118.89 14,657
07/11/2024 $117.66 $118.38 $117.66 $118.31 22,734
06/11/2024 $116.78 $117.42 $116.56 $116.99 23,789
05/11/2024 $113.48 $114.33 $113.40 $114.31 22,576
04/11/2024 $113.72 $113.88 $113.58 $113.58 13,110
01/11/2024 $113.40 $114.33 $113.40 $114.14 12,013
31/10/2024 $114.52 $114.71 $113.46 $113.57 46,286
30/10/2024 $115.97 $115.99 $115.62 $115.84 22,822
29/10/2024 $115.51 $115.64 $115.06 $115.59 69,701
28/10/2024 $115.80 $115.95 $115.55 $115.55 75,795
25/10/2024 $115.30 $116.17 $115.26 $115.85 140,473
24/10/2024 $115.28 $115.64 $115.07 $115.14 35,567
23/10/2024 $115.95 $116.01 $115.15 $115.14 2,016
22/10/2024 $115.82 $115.93 $115.55 $115.84 5,672
21/10/2024 $116.23 $116.31 $115.51 $115.53 12,878
18/10/2024 $115.99 $116.15 $115.95 $116.14 5,011
17/10/2024 $115.94 $116.59 $115.94 $116.21 10,300
16/10/2024 $115.37 $115.49 $115.16 $115.49 2,586
15/10/2024 $116.29 $116.31 $115.91 $115.91 1,335
14/10/2024 $115.31 $116.01 $115.23 $115.93 384
11/10/2024 $114.64 $115.35 $114.46 $115.19 9,594
10/10/2024 $114.82 $114.82 $114.47 $114.61 36,477
09/10/2024 $113.61 $114.64 $113.61 $114.64 6,701
08/10/2024 $112.89 $113.85 $112.79 $113.72 38,142
07/10/2024 $113.86 $113.86 $113.41 $113.76 4,082
04/10/2024 $112.92 $113.82 $112.92 $113.13 23,849
03/10/2024 $112.96 $113.27 $112.53 $112.90 27,667
02/10/2024 $112.96 $113.26 $112.67 $113.26 10,223
01/10/2024 $114.14 $114.20 $112.74 $113.04 11,385
30/09/2024 $113.54 $113.81 $113.38 $113.63 21,017
27/09/2024 $113.81 $114.19 $113.76 $114.04 5,496
26/09/2024 $114.35 $114.40 $113.62 $113.67 23,475
25/09/2024 $113.27 $113.74 $113.27 $113.54 6,367
24/09/2024 $113.53 $113.64 $113.05 $113.36 10,288
23/09/2024 $113.10 $113.34 $112.78 $113.34 30,263
20/09/2024 $113.03 $113.15 $112.43 $112.70 4,228
19/09/2024 $112.59 $113.36 $112.59 $113.22 23,992
18/09/2024 $111.78 $111.86 $111.50 $111.60 7,496
17/09/2024 $111.64 $112.28 $111.64 $112.07 9,274
16/09/2024 $111.33 $111.57 $111.17 $111.28 10,540
13/09/2024 $110.89 $111.48 $110.89 $110.11 7,101
12/09/2024 $110.18 $110.29 $109.71 $107.55 23,848
11/09/2024 $108.57 $108.82 $107.20 $108.54 7,591
10/09/2024 $108.21 $108.70 $108.13 $108.54 5,917
09/09/2024 $107.57 $108.10 $107.57 $107.91 33,914
06/09/2024 $108.60 $109.06 $107.37 $107.44 31,558
05/09/2024 $109.03 $109.79 $108.65 $108.65 40,886
04/09/2024 $108.86 $109.90 $108.86 $109.45 19,993
03/09/2024 $111.77 $111.87 $110.32 $110.32 2,711
02/09/2024 $111.60 $111.90 $111.45 $110.84 1,786
30/08/2024 $111.04 $111.43 $110.84 $110.84 869
29/08/2024 $110.63 $111.58 $110.63 $111.54 45,423
28/08/2024 $111.36 $111.47 $110.70 $110.71 1,333
27/08/2024 $111.19 $111.35 $110.86 $111.13 8,118
26/08/2024 $111.22 $111.63 $110.90 $110.90 80,824
23/08/2024 $111.22 $111.63 $110.90 $110.90 80,824
22/08/2024 $111.22 $111.63 $110.90 $110.90 80,824
21/08/2024 $110.85 $111.13 $110.82 $111.06 47,088
20/08/2024 $111.08 $111.20 $110.74 $110.74 5,336
19/08/2024 $109.85 $110.38 $109.71 $110.38 6,148
16/08/2024 $109.95 $109.95 $109.18 $109.60 9,404
15/08/2024 $108.06 $109.35 $107.83 $109.35 8,248
14/08/2024 $107.54 $107.73 $107.42 $107.68 3,060
13/08/2024 $106.12 $106.84 $106.05 $106.84 8,013
12/08/2024 $105.66 $106.08 $105.35 $105.64 43,597
09/08/2024 $105.23 $105.70 $104.85 $105.37 302,646
08/08/2024 $103.00 $104.73 $102.37 $104.70 11,847
07/08/2024 $104.07 $105.30 $103.96 $104.99 73,743
06/08/2024 $103.62 $104.28 $102.74 $103.77 46,645
05/08/2024 $102.75 $103.47 $100.95 $103.16 21,454
02/08/2024 $106.65 $106.78 $105.00 $105.06 19,811
01/08/2024 $109.61 $109.80 $108.33 $108.32 33,029
31/07/2024 $108.35 $109.32 $108.32 $109.31 57,216
30/07/2024 $108.18 $108.40 $107.45 $107.51 32,594
29/07/2024 $108.54 $108.54 $107.92 $107.92 3,841
26/07/2024 $107.23 $107.77 $107.23 $107.72 22,529
25/07/2024 $107.54 $107.72 $106.70 $107.72 39,346
24/07/2024 $109.02 $109.20 $108.01 $108.09 39,681
23/07/2024 $109.88 $110.39 $109.63 $110.36 15,122
22/07/2024 $109.20 $109.81 $109.10 $109.43 31,372
19/07/2024 $109.69 $109.78 $109.03 $109.03 13,541
18/07/2024 $111.02 $111.02 $109.87 $109.88 19,661
17/07/2024 $111.53 $111.56 $110.72 $110.79 8,479
16/07/2024 $111.49 $111.93 $111.35 $111.68 4,738
15/07/2024 $111.29 $111.99 $111.29 $111.82 13,588
12/07/2024 $110.56 $111.43 $110.52 $111.43 8,543
11/07/2024 $111.36 $111.71 $110.58 $110.58 14,462
10/07/2024 $110.32 $110.62 $110.30 $110.61 11,772
09/07/2024 $110.35 $110.43 $110.28 $110.32 2,307
08/07/2024 $109.83 $110.28 $109.83 $110.15 3,294
05/07/2024 $109.52 $109.68 $109.39 $109.65 11,216
04/07/2024 $109.39 $109.49 $109.35 $109.35 2,735
03/07/2024 $108.89 $109.14 $108.80 $109.14 7,992
02/07/2024 $107.98 $108.33 $107.68 $108.33 20,320
01/07/2024 $108.27 $108.29 $107.76 $107.96 15,892
28/06/2024 $108.72 $109.11 $108.46 $108.73 12,250
27/06/2024 $108.13 $108.42 $108.06 $108.13 23,926
26/06/2024 $108.23 $108.38 $107.81 $107.89 12,978
25/06/2024 $107.82 $107.92 $107.58 $107.91 57,110
24/06/2024 $108.09 $108.34 $107.93 $108.34 13,045
21/06/2024 $108.27 $108.27 $107.74 $107.96 35,885
20/06/2024 $108.73 $108.92 $108.47 $108.53 12,299
19/06/2024 $108.47 $108.52 $108.42 $108.43 2,325
18/06/2024 $108.22 $108.36 $108.08 $108.10 10,725
17/06/2024 $107.31 $107.51 $107.16 $107.50 14,565
14/06/2024 $107.30 $107.30 $106.64 $107.00 25,790
13/06/2024 $107.35 $107.53 $106.90 $107.05 11,219
12/06/2024 $106.20 $107.43 $106.18 $107.39 5,612
11/06/2024 $105.88 $105.91 $105.23 $105.65 477
10/06/2024 $105.42 $105.64 $105.29 $105.64 13,673
07/06/2024 $105.82 $106.01 $105.05 $105.76 20,146
06/06/2024 $105.71 $105.88 $105.69 $105.69 11,763
05/06/2024 $104.61 $105.17 $104.53 $105.17 1,302
04/06/2024 $104.19 $104.23 $103.77 $103.91 3,444
03/06/2024 $104.59 $104.59 $104.03 $104.03 2,393
31/05/2024 $103.22 $103.75 $102.79 $102.82 3,641
30/05/2024 $103.42 $103.75 $103.36 $103.66 8,696
29/05/2024 $104.39 $104.39 $103.91 $104.05 8,787
28/05/2024 $104.84 $105.05 $104.64 $104.74 9,664
27/05/2024 $103.98 $104.71 $103.98 $104.71 2,640
24/05/2024 $103.98 $104.71 $103.98 $104.71 2,640
23/05/2024 $105.36 $105.56 $104.81 $104.92 37,738
22/05/2024 $104.95 $104.99 $104.86 $104.84 5,640
21/05/2024 $104.78 $104.84 $104.61 $104.84 8,960
20/05/2024 $104.81 $105.08 $104.73 $105.08 19,118
17/05/2024 $104.41 $104.62 $104.41 $104.44 9,979
16/05/2024 $104.78 $105.03 $104.78 $105.03 10,304
15/05/2024 $103.51 $104.39 $103.44 $104.39 9,143
14/05/2024 $103.00 $103.15 $102.76 $103.14 19,133
13/05/2024 $103.06 $103.19 $102.93 $102.93 11,549
10/05/2024 $103.03 $103.26 $102.84 $102.87 1,609