Market data

Select a section

Xtrackers X S&P500 Swap

(XSPX)
Sector: n/a
8,943.50p
23.50p 0.26
Last updated: 17:12:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 8,943.00p 8,975.00p 8,935.00p 8,943.50p 7,305
24/06/2025 8,951.00p 8,958.00p 8,895.00p 8,920.00p 8,143
23/06/2025 8,888.00p 8,921.15p 8,857.00p 8,860.50p 1,010
20/06/2025 8,858.00p 8,889.00p 8,831.85p 8,862.00p 9,634
19/06/2025 8,888.00p 8,895.00p 8,813.60p 8,827.00p 3,165
18/06/2025 8,897.00p 8,933.00p 8,893.00p 8,909.00p 6,834
17/06/2025 8,853.00p 8,898.50p 8,832.85p 8,898.50p 1,138
16/06/2025 8,827.00p 8,885.00p 8,821.00p 8,878.00p 11,098
13/06/2025 8,795.00p 8,855.00p 8,786.00p 8,838.00p 1,873
12/06/2025 8,844.00p 8,872.50p 8,823.00p 8,872.50p 2,630
11/06/2025 8,934.00p 8,948.00p 8,916.00p 8,924.00p 3,118
10/06/2025 8,892.00p 8,902.00p 8,879.00p 8,902.00p 20,433
09/06/2025 8,861.00p 8,867.00p 8,829.00p 8,841.50p 574
06/06/2025 8,873.00p 8,877.00p 8,788.85p 8,850.50p 587
05/06/2025 8,798.00p 8,826.00p 8,746.00p 8,811.00p 5,893
04/06/2025 8,811.00p 8,847.00p 8,801.00p 8,807.00p 3,594
03/06/2025 8,720.00p 8,808.00p 8,720.00p 8,805.50p 3,247
02/06/2025 8,670.00p 8,694.00p 8,644.75p 8,690.50p 1,830
30/05/2025 8,739.00p 8,756.00p 8,713.00p 8,746.50p 8,316
29/05/2025 8,867.00p 8,879.80p 8,736.00p 8,761.50p 2,687
28/05/2025 8,751.00p 8,812.00p 8,730.00p 8,755.50p 11,284
27/05/2025 8,648.00p 8,714.50p 8,633.00p 8,714.50p 1,097
26/05/2025 8,671.00p 8,673.00p 8,503.00p 8,573.00p 2,336
23/05/2025 8,671.00p 8,673.00p 8,503.00p 8,573.00p 2,336
22/05/2025 8,723.00p 8,727.00p 8,659.00p 8,681.00p 2,042
21/05/2025 8,800.00p 8,807.00p 8,758.00p 8,805.50p 3,909
20/05/2025 8,885.00p 8,902.00p 8,863.70p 8,882.00p 825
19/05/2025 8,824.00p 8,877.00p 8,763.00p 8,864.50p 3,010
16/05/2025 8,887.00p 8,924.00p 8,854.00p 8,914.50p 2,948
15/05/2025 8,812.00p 8,864.50p 8,787.00p 8,864.50p 6,103
14/05/2025 8,794.00p 8,849.00p 8,792.00p 8,841.50p 4,261
13/05/2025 8,809.00p 8,876.00p 8,788.00p 8,856.00p 3,321
12/05/2025 8,757.00p 8,862.36p 8,677.00p 8,767.00p 6,628
09/05/2025 8,550.00p 8,550.00p 8,491.35p 8,494.00p 5,223
08/05/2025 8,533.00p 8,583.00p 8,451.00p 8,520.50p 25,505
07/05/2025 8,426.00p 8,428.46p 8,386.50p 8,386.50p 4,640
06/05/2025 8,453.00p 8,454.00p 8,331.00p 8,404.00p 20,636
05/05/2025 8,446.00p 8,515.00p 8,434.70p 8,501.00p 7,716
02/05/2025 8,446.00p 8,515.00p 8,434.70p 8,501.00p 7,716
01/05/2025 8,427.00p 8,491.00p 8,404.00p 8,483.00p 4,406
30/04/2025 8,264.00p 8,286.00p 8,183.00p 8,239.50p 9,640
29/04/2025 8,247.00p 8,256.00p 8,179.00p 8,244.00p 6,554
28/04/2025 8,291.00p 8,291.00p 8,179.00p 8,179.00p 5,578
25/04/2025 8,272.00p 8,275.00p 8,196.00p 8,210.00p 4,865
24/04/2025 8,030.00p 8,162.00p 7,992.30p 8,162.00p 9,272
23/04/2025 8,094.00p 8,178.00p 8,038.00p 8,111.50p 1,684
22/04/2025 7,747.00p 7,849.00p 7,747.00p 7,849.00p 5,440
21/04/2025 8,045.00p 8,045.00p 7,943.09p 7,949.50p 2,784
18/04/2025 8,045.00p 8,045.00p 7,943.09p 7,949.50p 2,784
17/04/2025 8,045.00p 8,045.00p 7,943.09p 7,949.50p 2,784
16/04/2025 7,997.00p 8,096.00p 7,986.00p 8,086.00p 1,261
15/04/2025 8,160.00p 8,197.00p 8,124.00p 8,166.00p 7,836
14/04/2025 8,209.00p 8,293.00p 8,174.00p 8,174.00p 17,882
11/04/2025 8,139.00p 8,147.00p 7,951.00p 8,017.50p 46,670
10/04/2025 8,444.00p 8,454.00p 8,086.00p 8,086.00p 10,641
09/04/2025 7,735.00p 7,836.00p 7,596.00p 7,788.00p 33,605
08/04/2025 8,021.00p 8,205.00p 8,012.13p 8,061.50p 32,863
07/04/2025 7,446.00p 7,981.00p 7,431.00p 7,760.50p 6,867
04/04/2025 8,201.00p 8,229.00p 7,946.00p 7,992.50p 54,715
03/04/2025 8,356.00p 8,373.00p 8,212.00p 8,260.50p 2,442
02/04/2025 8,641.00p 8,692.00p 8,624.00p 8,692.00p 2,003
01/04/2025 8,646.00p 8,692.00p 8,628.00p 8,680.50p 2,232
31/03/2025 8,515.00p 8,556.00p 8,469.00p 8,556.00p 6,141
28/03/2025 8,740.00p 8,762.00p 8,605.50p 8,605.50p 5,124
27/03/2025 8,814.00p 8,827.00p 8,764.00p 8,779.00p 2,171
26/03/2025 8,918.00p 8,936.00p 8,859.00p 8,859.00p 3,413
25/03/2025 8,872.00p 8,900.49p 8,872.00p 8,872.50p 1,621
24/03/2025 8,798.00p 8,890.00p 8,791.00p 8,884.50p 5,566
21/03/2025 8,695.00p 8,716.50p 8,653.00p 8,716.50p 3,545
20/03/2025 8,726.00p 8,767.32p 8,673.00p 8,711.50p 8,190
19/03/2025 8,643.00p 8,693.00p 8,620.00p 8,693.00p 3,483
18/03/2025 8,690.00p 8,711.66p 8,598.51p 8,622.00p 7,113
17/03/2025 8,633.00p 8,700.00p 8,624.00p 8,661.00p 3,620
14/03/2025 8,556.00p 8,676.42p 8,552.00p 8,651.50p 21,819
13/03/2025 8,612.00p 8,613.00p 8,515.00p 8,518.00p 6,448
12/03/2025 8,615.00p 8,657.00p 8,539.00p 8,612.50p 26,925
11/03/2025 8,673.00p 8,693.60p 8,547.68p 8,564.00p 7,334
10/03/2025 8,850.00p 8,864.00p 8,709.00p 8,720.00p 23,729
07/03/2025 8,853.00p 8,884.00p 8,767.00p 8,767.00p 6,093
06/03/2025 8,980.00p 8,987.00p 8,881.28p 8,942.00p 7,770
05/03/2025 9,024.00p 9,037.00p 8,906.00p 8,906.00p 3,423
04/03/2025 9,174.00p 9,181.00p 8,990.00p 8,990.00p 9,691
03/03/2025 9,406.00p 9,425.00p 9,297.50p 9,297.50p 6,333
28/02/2025 9,288.00p 9,304.00p 9,279.32p 9,289.50p 1,325
27/02/2025 9,395.00p 9,425.00p 9,375.47p 9,391.00p 15,953
26/02/2025 9,411.00p 9,421.32p 9,404.58p 9,406.50p 1,253
25/02/2025 9,423.00p 9,436.00p 9,314.00p 9,314.00p 5,068
24/02/2025 9,503.00p 9,527.32p 9,446.00p 9,474.00p 259
21/02/2025 9,612.00p 9,642.00p 9,571.00p 9,578.50p 7,932
20/02/2025 9,672.00p 9,684.00p 9,588.00p 9,606.50p 4,185
19/02/2025 9,673.00p 9,699.00p 9,668.00p 9,699.00p 5,079
18/02/2025 9,681.00p 9,697.00p 9,646.00p 9,666.00p 2,416
17/02/2025 9,671.00p 9,680.34p 9,666.00p 9,666.00p 4,632
14/02/2025 9,679.00p 9,692.00p 9,643.00p 9,649.00p 15,417
13/02/2025 9,630.00p 9,666.51p 9,629.32p 9,655.00p 4,613
12/02/2025 9,685.00p 9,698.35p 9,655.00p 9,655.00p 7,731
11/02/2025 9,731.00p 9,750.00p 9,705.32p 9,708.50p 5,590
10/02/2025 9,744.00p 9,744.00p 9,686.00p 9,732.00p 164
07/02/2025 9,716.00p 9,732.00p 9,683.00p 9,684.00p 8,339
06/02/2025 9,712.00p 9,752.00p 9,686.00p 9,582.50p 8,035
05/02/2025 9,556.00p 9,582.50p 9,526.00p 9,582.50p 6,092
04/02/2025 9,597.00p 9,621.50p 9,572.98p 9,606.00p 10,193
03/02/2025 9,603.00p 9,625.00p 9,552.00p 9,606.00p 4,607
31/01/2025 9,762.00p 9,797.00p 9,748.00p 9,776.00p 1,848
30/01/2025 9,684.00p 9,695.00p 9,652.50p 9,652.50p 7,048
29/01/2025 9,699.00p 9,723.00p 9,668.00p 9,668.00p 3,435
28/01/2025 9,621.00p 9,653.00p 9,590.00p 9,648.50p 10,546
27/01/2025 9,604.00p 9,605.00p 9,458.00p 9,533.50p 13,300
24/01/2025 9,807.00p 9,814.00p 9,743.50p 9,743.50p 4,363
23/01/2025 9,761.00p 9,826.00p 9,801.00p 9,825.00p 763
22/01/2025 9,761.00p 9,835.00p 9,761.00p 9,835.00p 3,222
21/01/2025 9,742.00p 9,785.49p 9,731.00p 9,734.00p 5,926
20/01/2025 9,765.00p 9,797.00p 9,729.48p 9,734.50p 12,707
17/01/2025 9,712.00p 9,796.50p 9,702.00p 9,796.50p 8,635
16/01/2025 9,723.00p 9,728.00p 9,671.00p 9,634.50p 1,846
15/01/2025 9,540.00p 9,641.00p 9,502.00p 9,634.50p 45
14/01/2025 9,541.00p 9,583.00p 9,502.50p 9,502.50p 915
13/01/2025 9,502.00p 9,503.98p 9,465.00p 9,468.00p 116
10/01/2025 9,556.00p 9,574.00p 9,451.84p 9,482.00p 3,727
09/01/2025 9,557.00p 9,577.02p 9,547.50p 9,547.50p 367
08/01/2025 9,466.00p 9,521.00p 9,439.55p 9,500.00p 3,582
07/01/2025 9,466.00p 9,502.00p 9,445.00p 9,474.00p 2,834
06/01/2025 9,494.00p 9,555.00p 9,493.00p 9,550.00p 13,156
03/01/2025 9,478.00p 9,478.00p 9,425.00p 9,477.50p 136
02/01/2025 9,395.00p 9,509.00p 9,376.00p 9,476.50p 26,297
01/01/2025 9,347.00p 9,402.00p 9,346.00p 9,398.00p 3,932
31/12/2024 9,347.00p 9,402.00p 9,346.00p 9,398.00p 3,932
30/12/2024 9,423.00p 9,431.00p 9,314.00p 9,375.50p 191
27/12/2024 9,554.00p 9,569.00p 9,422.00p 9,422.00p 3,701
26/12/2024 9,477.00p 9,484.00p 9,464.00p 9,470.50p 337
25/12/2024 9,477.00p 9,484.00p 9,464.00p 9,470.50p 337

Market data

Select a section