Xtrackers X S&P500 Swap

(XSPX)
Sector: n/a
9,200.50p
85.50p 0.94
Last updated: 16:43:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 9,143.00p 9,201.00p 9,126.32p 9,200.50p 279
07/11/2024 9,111.00p 9,133.85p 9,087.00p 9,115.00p 3,502
06/11/2024 9,074.00p 9,126.00p 9,061.00p 9,087.00p 11,783
05/11/2024 8,794.00p 8,794.00p 8,734.00p 8,794.00p 158
04/11/2024 8,772.00p 8,783.32p 8,757.00p 8,757.00p 448
01/11/2024 8,815.00p 8,821.00p 8,793.85p 8,806.00p 147
31/10/2024 8,812.00p 8,836.00p 8,801.90p 8,829.00p 8,365
30/10/2024 8,928.00p 8,932.68p 8,900.32p 8,895.00p 413
29/10/2024 8,910.00p 8,910.00p 8,869.00p 8,895.00p 2,036
28/10/2024 8,931.00p 8,937.00p 8,900.00p 8,902.00p 3,206
25/10/2024 8,891.00p 8,945.00p 8,890.00p 8,921.50p 1,202
24/10/2024 8,904.00p 8,912.00p 8,877.00p 8,900.00p 19,946
23/10/2024 8,930.00p 8,947.53p 8,898.00p 8,900.00p 1,270
22/10/2024 8,912.00p 8,929.00p 8,903.00p 8,927.00p 545
21/10/2024 8,903.00p 8,928.00p 8,902.00p 8,902.00p 4,364
18/10/2024 8,902.00p 8,911.00p 8,881.00p 8,911.00p 1,032
17/10/2024 8,946.00p 8,963.90p 8,931.50p 8,931.50p 451
16/10/2024 8,878.00p 8,882.50p 8,854.00p 8,882.50p 503
15/10/2024 8,889.00p 8,889.00p 8,836.00p 8,853.00p 776
14/10/2024 8,824.00p 8,880.07p 8,821.49p 8,879.00p 4,518
11/10/2024 8,782.00p 8,808.50p 8,755.15p 8,808.50p 233
10/10/2024 8,780.00p 8,786.50p 8,762.00p 8,786.50p 3,232
09/10/2024 8,696.00p 8,754.00p 8,695.00p 8,754.00p 5,309
08/10/2024 8,631.00p 8,695.00p 8,629.00p 8,695.00p 1,546
07/10/2024 8,662.00p 8,691.50p 8,660.00p 8,691.50p 2,907
04/10/2024 8,601.00p 8,694.00p 8,583.00p 8,640.00p 4,593
03/10/2024 8,581.00p 8,623.00p 8,567.85p 8,611.00p 905
02/10/2024 8,491.00p 8,541.00p 8,485.03p 8,541.00p 1,090
01/10/2024 8,560.00p 8,575.00p 8,504.00p 8,510.00p 141
30/09/2024 8,498.00p 8,506.00p 8,459.00p 8,483.00p 461
27/09/2024 8,497.00p 8,509.50p 8,497.00p 8,509.50p 436
26/09/2024 8,568.00p 8,568.00p 8,475.00p 8,475.00p 174
25/09/2024 8,460.00p 8,501.00p 8,460.00p 8,501.00p 788
24/09/2024 8,501.00p 8,505.00p 8,464.02p 8,470.50p 761
23/09/2024 8,519.00p 8,532.00p 8,486.00p 8,487.50p 5,822
20/09/2024 8,489.00p 8,493.00p 8,478.00p 8,482.50p 32
19/09/2024 8,501.00p 8,537.00p 8,500.00p 8,531.00p 2,081
18/09/2024 8,453.00p 8,488.00p 8,450.00p 8,450.00p 17
17/09/2024 8,453.00p 8,511.00p 8,453.00p 8,511.00p 4
16/09/2024 8,458.00p 8,463.00p 8,417.00p 8,422.50p 124
13/09/2024 8,450.00p 8,476.50p 8,450.00p 8,418.50p 144
12/09/2024 8,456.00p 8,456.00p 8,418.50p 8,258.00p 1,504
11/09/2024 8,296.00p 8,325.00p 8,232.00p 8,311.00p 2,801
10/09/2024 8,304.00p 8,323.00p 8,260.00p 8,311.00p 696
09/09/2024 8,215.00p 8,265.00p 8,210.00p 8,255.50p 1,726
06/09/2024 8,229.00p 8,289.00p 8,161.00p 8,162.50p 4,619
05/09/2024 8,311.00p 8,316.00p 8,259.50p 8,259.50p 482
04/09/2024 8,314.00p 8,341.00p 8,303.00p 8,327.50p 5,776
03/09/2024 8,421.00p 8,517.46p 8,402.00p 8,426.00p 1,095
02/09/2024 8,507.00p 8,507.00p 8,482.85p 8,436.50p 1,707
30/08/2024 8,426.00p 8,469.00p 8,419.00p 8,436.50p 840
29/08/2024 8,397.00p 8,472.00p 8,374.25p 8,472.00p 366
28/08/2024 8,415.00p 8,431.00p 8,380.01p 8,386.50p 215
27/08/2024 8,429.00p 8,430.00p 8,389.00p 8,404.50p 461
26/08/2024 8,501.00p 8,503.00p 8,472.50p 8,472.50p 41,643
23/08/2024 8,501.00p 8,503.00p 8,472.50p 8,472.50p 41,643
22/08/2024 8,501.00p 8,503.00p 8,472.50p 8,472.50p 41,643
21/08/2024 8,511.00p 8,518.32p 8,497.00p 8,497.00p 29
20/08/2024 8,553.00p 8,557.00p 8,502.00p 8,502.00p 1,112
19/08/2024 8,472.00p 8,506.00p 8,467.00p 8,496.50p 554
16/08/2024 8,536.00p 8,536.00p 8,470.00p 8,496.50p 3,424
15/08/2024 8,406.00p 8,504.00p 8,397.00p 8,501.00p 851
14/08/2024 8,374.00p 8,386.00p 8,366.00p 8,384.00p 1,175
13/08/2024 8,294.00p 8,328.00p 8,273.93p 8,328.00p 2,983
12/08/2024 8,279.00p 8,303.00p 8,257.00p 8,263.50p 4,834
09/08/2024 8,264.00p 8,280.00p 8,236.00p 8,243.00p 4,936
08/08/2024 8,105.00p 8,235.00p 8,075.00p 8,228.00p 3,891
07/08/2024 8,194.00p 8,289.00p 8,184.00p 8,254.00p 7,351
06/08/2024 8,122.00p 8,200.00p 8,102.00p 8,158.50p 9,963
05/08/2024 8,086.00p 8,087.15p 7,942.87p 8,075.50p 2,479
02/08/2024 8,359.00p 8,383.00p 8,188.54p 8,202.00p 2,036
01/08/2024 8,573.00p 8,594.00p 8,482.00p 8,482.00p 4,285
31/07/2024 8,443.00p 8,512.50p 8,435.00p 8,512.50p 3,981
30/07/2024 8,412.00p 8,432.00p 8,381.50p 8,381.50p 3,059
29/07/2024 8,391.00p 8,444.49p 8,391.00p 8,396.50p 412
26/07/2024 8,344.00p 8,383.00p 8,342.00p 8,366.00p 2,625
25/07/2024 8,346.00p 8,366.00p 8,313.00p 8,366.00p 20,908
24/07/2024 8,467.00p 8,468.98p 8,362.50p 8,362.50p 983
23/07/2024 8,498.00p 8,547.50p 8,498.00p 8,547.50p 9
22/07/2024 8,501.00p 8,501.00p 8,446.00p 8,473.00p 360
19/07/2024 8,480.00p 8,494.00p 8,440.50p 8,440.50p 7,397
18/07/2024 8,546.00p 8,546.00p 8,471.00p 8,471.00p 1,434
17/07/2024 8,535.00p 8,589.00p 8,500.76p 8,518.50p 254
16/07/2024 8,580.00p 8,628.00p 8,577.00p 8,628.00p 117
15/07/2024 8,580.00p 8,626.00p 8,578.00p 8,612.50p 18,671
12/07/2024 8,516.00p 8,578.00p 8,516.00p 8,578.00p 794
11/07/2024 8,630.00p 8,663.00p 8,561.50p 8,561.50p 268
10/07/2024 8,630.00p 8,630.15p 8,607.00p 8,612.00p 785
09/07/2024 8,618.00p 8,628.50p 8,612.00p 8,628.50p 2,238
08/07/2024 8,585.00p 8,589.00p 8,574.00p 8,585.00p 373
05/07/2024 8,570.00p 8,570.00p 8,550.00p 8,563.00p 717
04/07/2024 8,574.00p 8,591.00p 8,565.00p 8,565.00p 5,716
03/07/2024 8,574.00p 8,585.00p 8,545.50p 8,545.50p 182
02/07/2024 8,545.00p 8,546.00p 8,510.00p 8,544.00p 1,007
01/07/2024 8,539.00p 8,545.00p 8,497.00p 8,542.00p 905
28/06/2024 8,605.00p 8,631.00p 8,591.00p 8,596.50p 2,754
27/06/2024 8,556.00p 8,566.00p 8,547.00p 8,553.00p 10,133
26/06/2024 8,542.00p 8,550.00p 8,539.25p 8,547.50p 812
25/06/2024 8,486.00p 8,514.50p 8,482.00p 8,514.50p 2,333
24/06/2024 8,542.00p 8,551.00p 8,510.00p 8,536.50p 1,165
21/06/2024 8,550.00p 8,559.00p 8,534.00p 8,551.50p 4,103
20/06/2024 8,568.00p 8,570.00p 8,561.50p 8,561.50p 1,825
19/06/2024 8,525.00p 8,530.00p 8,517.00p 8,523.50p 26
18/06/2024 8,520.00p 8,531.00p 8,517.00p 8,522.00p 3,040
17/06/2024 8,468.00p 8,476.00p 8,457.00p 8,472.50p 786
14/06/2024 8,419.00p 8,443.00p 8,414.00p 8,439.50p 1,201
13/06/2024 8,383.00p 8,403.00p 8,377.00p 8,388.00p 46
12/06/2024 8,340.00p 8,366.00p 8,331.00p 8,363.00p 761
11/06/2024 8,319.00p 8,329.00p 8,282.68p 8,304.00p 315
10/06/2024 8,294.00p 8,301.00p 8,286.00p 8,301.00p 2,411
07/06/2024 8,277.00p 8,320.00p 8,237.00p 8,311.50p 20,517
06/06/2024 8,265.00p 8,281.00p 8,262.00p 8,267.00p 505
05/06/2024 8,184.00p 8,236.00p 8,184.00p 8,236.00p 897
04/06/2024 8,142.00p 8,157.00p 8,115.51p 8,132.00p 2,021
03/06/2024 8,209.00p 8,223.00p 8,136.50p 8,136.50p 1,895
31/05/2024 8,125.00p 8,125.00p 8,081.00p 8,081.00p 348
30/05/2024 8,148.00p 8,152.00p 8,121.00p 8,130.50p 258
29/05/2024 8,171.00p 8,186.50p 8,156.00p 8,186.50p 1,534
28/05/2024 8,217.00p 8,243.00p 8,188.00p 8,197.00p 1,069
27/05/2024 8,190.00p 8,214.50p 8,189.00p 8,214.50p 1,322
24/05/2024 8,190.00p 8,214.50p 8,189.00p 8,214.50p 1,322
23/05/2024 8,279.00p 8,283.51p 8,247.00p 8,249.50p 25,524
22/05/2024 8,245.00p 8,249.00p 8,234.00p 8,247.00p 721
21/05/2024 8,245.00p 8,248.00p 8,235.68p 8,247.50p 471
20/05/2024 8,251.00p 8,267.50p 8,242.00p 8,267.50p 22
17/05/2024 8,256.00p 8,258.00p 8,225.00p 8,225.00p 175
16/05/2024 8,265.00p 8,287.00p 8,264.00p 8,284.00p 6,584
15/05/2024 8,219.00p 8,239.00p 8,201.00p 8,239.00p 51
14/05/2024 8,216.00p 8,218.15p 8,192.00p 8,197.50p 583
13/05/2024 8,226.00p 8,232.00p 8,201.50p 8,201.50p 1,205
10/05/2024 8,216.00p 8,236.00p 8,211.00p 8,220.00p 158