XTrackers S&P 500 Swap Ucits ETF

(XSXD)
Sector: n/a
$13.11
$0.08 0.64
Last updated: 12:24:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $13.03 $13.03 $12.98 $12.99 14,215
21/11/2024 $12.91 $13.00 $12.91 $12.99 44,573
20/11/2024 $12.98 $12.98 $12.84 $12.84 662,530
19/11/2024 $12.92 $12.92 $12.82 $12.90 179,110
18/11/2024 $12.86 $12.91 $12.82 $12.90 2,752,827
15/11/2024 $12.95 $12.95 $12.86 $13.07 814
14/11/2024 $13.10 $13.10 $13.05 $13.07 38,279
13/11/2024 $13.06 $13.11 $13.04 $13.11 32,704
12/11/2024 $13.15 $13.15 $13.12 $13.12 46
11/11/2024 $13.18 $13.18 $13.17 $13.17 2
08/11/2024 $13.10 $13.14 $13.09 $13.14 102,906
07/11/2024 $13.01 $13.07 $13.00 $13.07 113,334
06/11/2024 $12.91 $12.94 $12.91 $12.93 2,854
05/11/2024 $12.61 $12.63 $12.61 $12.63 1,961
04/11/2024 $12.59 $12.59 $12.54 $12.54 19,204
01/11/2024 $12.55 $12.60 $12.54 $12.60 195,244
31/10/2024 $12.65 $12.65 $12.56 $12.56 147,777
30/10/2024 $12.79 $12.80 $12.79 $12.80 1,144
29/10/2024 $12.76 $12.77 $12.76 $12.77 29,522
28/10/2024 $12.79 $12.79 $12.77 $12.77 8,856
25/10/2024 $12.74 $12.80 $12.74 $12.80 11,400
24/10/2024 $12.74 $12.75 $12.71 $12.72 59,845
23/10/2024 $12.80 $12.80 $12.72 $12.72 21,016
22/10/2024 $12.80 $12.80 $12.76 $12.79 9,900
21/10/2024 $12.85 $12.85 $12.77 $12.77 1,101,265
18/10/2024 $12.84 $12.84 $12.84 $12.84 1,100
17/10/2024 $12.85 $12.85 $12.84 $12.84 1,100
16/10/2024 $12.75 $12.76 $12.75 $12.76 7
15/10/2024 $12.85 $12.85 $12.80 $12.80 12,123
14/10/2024 $12.82 $12.82 $12.76 $12.81 1,453,323
11/10/2024 $12.65 $12.73 $12.65 $12.73 1,829
10/10/2024 $12.68 $12.68 $12.64 $12.67 6,863,643
09/10/2024 $12.57 $12.65 $12.56 $12.65 224,400
08/10/2024 $12.48 $12.57 $12.47 $12.57 12,399
07/10/2024 $12.49 $12.58 $12.51 $12.56 0
04/10/2024 $12.49 $12.57 $12.49 $12.50 65,634
03/10/2024 $12.49 $12.51 $12.45 $12.47 86,238
02/10/2024 $12.48 $12.52 $12.46 $12.52 2,225
01/10/2024 $12.50 $12.50 $12.46 $12.48 7,293
30/09/2024 $12.56 $12.57 $12.55 $12.56 809,212
27/09/2024 $12.62 $12.65 $12.55 $12.60 0
26/09/2024 $12.62 $12.63 $12.56 $12.56 41,334
25/09/2024 $12.54 $12.55 $12.54 $12.55 6,480
24/09/2024 $12.54 $12.55 $12.52 $12.53 32,716
23/09/2024 $12.48 $12.52 $12.45 $12.52 921,452
20/09/2024 $12.46 $12.50 $12.44 $12.44 54,354
19/09/2024 $12.45 $12.51 $12.45 $12.51 13,194
18/09/2024 $12.35 $12.35 $12.33 $12.33 3,950
17/09/2024 $12.38 $12.40 $12.37 $12.38 37,093
16/09/2024 $12.31 $12.31 $12.29 $12.29 7,123
13/09/2024 $12.27 $12.32 $12.27 $12.16 1,232
12/09/2024 $12.17 $12.18 $12.15 $11.88 8,695
11/09/2024 $11.99 $12.02 $11.84 $11.99 34,774
10/09/2024 $12.01 $12.01 $11.98 $11.99 13,194
09/09/2024 $11.90 $11.92 $11.90 $11.92 11,230
06/09/2024 $11.99 $12.06 $11.86 $11.86 10,733
05/09/2024 $12.06 $12.11 $12.00 $12.00 4,999
04/09/2024 $12.04 $12.11 $12.04 $12.10 5,328
03/09/2024 $12.35 $12.35 $12.20 $12.20 12,531
02/09/2024 $12.30 $12.36 $12.30 $12.25 27,456
30/08/2024 $12.26 $12.27 $12.25 $12.25 2,390
29/08/2024 $12.22 $12.33 $12.22 $12.33 65,962
28/08/2024 $12.25 $12.25 $12.23 $12.23 16,628
27/08/2024 $12.24 $12.28 $12.24 $12.28 13,057
26/08/2024 $12.29 $12.31 $12.25 $12.25 12,675
23/08/2024 $12.29 $12.31 $12.25 $12.25 12,675
22/08/2024 $12.29 $12.31 $12.25 $12.25 12,675
21/08/2024 $12.25 $12.28 $12.24 $12.26 86,218
20/08/2024 $12.32 $12.32 $12.27 $12.27 57,666
19/08/2024 $12.19 $12.24 $12.18 $12.24 29,717
16/08/2024 $12.17 $12.17 $12.12 $12.14 154,466
15/08/2024 $12.03 $12.12 $12.03 $12.11 3,381
14/08/2024 $11.91 $11.94 $11.89 $11.93 32,560
13/08/2024 $11.72 $11.89 $11.70 $11.83 0
12/08/2024 $11.72 $11.76 $11.69 $11.70 190,517
09/08/2024 $11.66 $11.71 $11.64 $11.66 72,902
08/08/2024 $11.40 $11.60 $11.35 $11.60 22,397
07/08/2024 $11.52 $11.65 $11.52 $11.64 49,368
06/08/2024 $11.48 $11.56 $11.40 $11.48 976,125
05/08/2024 $11.44 $11.50 $11.41 $11.42 419,601
02/08/2024 $11.80 $11.81 $11.63 $11.63 59,227
01/08/2024 $12.14 $12.16 $12.00 $12.00 113,484
31/07/2024 $12.00 $12.11 $11.99 $12.11 124,113
30/07/2024 $11.98 $12.02 $11.90 $11.91 1,010,311
29/07/2024 $12.00 $12.04 $11.94 $11.94 2,189,306
26/07/2024 $11.89 $11.94 $11.89 $11.94 40,301
25/07/2024 $11.92 $11.95 $11.87 $11.94 433,707
24/07/2024 $12.09 $12.09 $11.97 $11.98 64,655
23/07/2024 $12.20 $12.24 $12.20 $12.24 966,000
22/07/2024 $12.12 $12.12 $12.12 $12.12 106,414
19/07/2024 $12.14 $12.15 $12.08 $12.08 8,030
18/07/2024 $12.24 $12.25 $12.17 $12.17 2,305,366
17/07/2024 $12.27 $12.29 $12.26 $12.28 1,288,019
16/07/2024 $12.35 $12.40 $12.35 $12.38 1,496
15/07/2024 $12.34 $12.41 $12.33 $12.39 1,022,544
12/07/2024 $12.25 $12.34 $12.25 $12.34 39,067
11/07/2024 $12.33 $12.38 $12.25 $12.25 1,016,319
10/07/2024 $12.22 $12.26 $12.22 $12.26 447,620
09/07/2024 $12.23 $12.23 $12.22 $12.22 1,065,261
08/07/2024 $12.17 $12.20 $12.17 $12.20 89,263
05/07/2024 $12.13 $12.15 $12.13 $12.15 43,773
04/07/2024 $12.12 $12.12 $12.11 $12.11 35,117
03/07/2024 $12.07 $12.09 $12.06 $12.09 788,120
02/07/2024 $11.95 $12.01 $11.93 $12.01 968,531
01/07/2024 $11.97 $11.97 $11.94 $11.96 14,581
28/06/2024 $12.04 $12.05 $12.04 $12.04 9,180
27/06/2024 $11.98 $12.00 $11.98 $11.98 10,446
26/06/2024 $11.96 $11.97 $11.94 $11.95 833,963
25/06/2024 $11.94 $11.97 $11.94 $11.97 1,364,491
24/06/2024 $11.99 $12.01 $11.99 $12.00 1,222,395
21/06/2024 $11.97 $11.98 $11.96 $11.96 9,200
20/06/2024 $12.04 $12.04 $12.04 $12.04 701,783
19/06/2024 $12.02 $12.02 $12.01 $12.02 20,298
18/06/2024 $11.98 $12.00 $11.98 $11.99 621,225
17/06/2024 $11.86 $11.91 $11.86 $11.91 7,100
14/06/2024 $11.88 $11.88 $11.83 $11.86 107,531
13/06/2024 $11.86 $11.86 $11.86 $11.86 9,350
12/06/2024 $11.85 $11.90 $11.85 $11.90 13,628
11/06/2024 $11.71 $11.71 $11.66 $11.70 2,910
10/06/2024 $11.68 $11.71 $11.68 $11.71 3,527
07/06/2024 $11.72 $11.72 $11.67 $11.72 36,447
06/06/2024 $11.71 $11.71 $11.71 $11.71 18,501
05/06/2024 $11.66 $11.66 $11.66 $11.66 10,000
04/06/2024 $11.49 $11.54 $11.49 $11.52 4,400
03/06/2024 $11.58 $11.58 $11.52 $11.52 247,610
31/05/2024 $11.43 $11.44 $11.39 $11.39 6,600
30/05/2024 $11.47 $11.49 $11.47 $11.48 4,400
29/05/2024 $11.54 $11.54 $11.53 $11.53 252,200
28/05/2024 $11.61 $11.61 $11.61 $11.61 400
27/05/2024 $11.54 $11.60 $11.54 $11.60 2,200