Market data

Select a section

XTrackers S&P 500 Swap Ucits ETF

(XSXD)
Sector: n/a
$13.73
$0.02 0.12
Last updated: 16:41:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
14/07/2025 $13.64 $13.73 $13.64 $13.73 21,641
11/07/2025 $13.69 $13.71 $13.69 $13.71 7,511
10/07/2025 $13.72 $13.76 $13.72 $13.76 120,618
09/07/2025 $13.66 $13.73 $13.66 $13.68 124,688
08/07/2025 $13.67 $13.68 $13.63 $13.63 55,720
07/07/2025 $13.69 $13.72 $13.67 $13.67 485,405
04/07/2025 $13.72 $13.68 $13.67 $13.68 800
03/07/2025 $13.72 $13.76 $13.72 $13.76 771
02/07/2025 $13.60 $13.62 $13.58 $13.61 13,182
01/07/2025 $13.58 $13.59 $13.55 $13.58 204,847
30/06/2025 $13.58 $13.58 $13.54 $13.56 189,481
27/06/2025 $13.50 $13.54 $13.49 $13.53 6,523
26/06/2025 $13.40 $13.44 $13.40 $13.42 243,236
25/06/2025 $13.37 $13.37 $13.36 $13.36 35,792
24/06/2025 $13.33 $13.33 $13.28 $13.33 70,944
23/06/2025 $13.06 $13.15 $13.06 $13.12 13,746
20/06/2025 $13.08 $13.16 $13.07 $13.09 62,297
19/06/2025 $13.07 $13.07 $12.96 $12.99 56,967
18/06/2025 $13.16 $13.17 $13.12 $13.17 1,571
17/06/2025 $13.14 $13.17 $13.14 $13.17 17,034
16/06/2025 $13.17 $13.24 $13.15 $13.23 149,738
13/06/2025 $13.08 $13.17 $13.08 $13.17 21,200
12/06/2025 $13.18 $13.24 $13.12 $13.21 101,697
11/06/2025 $13.20 $13.26 $13.20 $13.25 8,094
10/06/2025 $13.14 $13.19 $13.14 $13.19 260,642
09/06/2025 $13.13 $13.18 $13.12 $13.14 0
06/06/2025 $13.13 $13.13 $13.13 $13.13 5,963
05/06/2025 $13.08 $13.15 $13.04 $13.13 57,275
04/06/2025 $13.09 $13.10 $13.09 $13.10 3,791
03/06/2025 $12.96 $13.05 $12.94 $13.05 6,462
02/06/2025 $12.86 $12.92 $12.82 $12.91 33,365
30/05/2025 $12.92 $12.92 $12.85 $12.92 66,018
29/05/2025 $12.97 $12.97 $12.93 $12.96 305,963
28/05/2025 $12.98 $12.98 $12.92 $12.92 22,921
27/05/2025 $12.89 $12.91 $12.86 $12.91 1,381
26/05/2025 $12.63 $12.69 $12.63 $12.69 17,816
23/05/2025 $12.63 $12.69 $12.63 $12.69 17,816
22/05/2025 $12.82 $12.82 $12.78 $12.78 7,733
21/05/2025 $12.92 $12.98 $12.92 $12.98 222,185
20/05/2025 $13.06 $13.06 $13.05 $13.05 495,622
19/05/2025 $12.91 $13.04 $12.91 $13.04 1,141,133
16/05/2025 $12.98 $12.99 $12.98 $12.99 28,534
15/05/2025 $12.88 $12.94 $12.88 $12.94 38,538
14/05/2025 $12.91 $12.93 $12.90 $12.93 20,314
13/05/2025 $12.79 $12.93 $12.79 $12.93 18,249
12/05/2025 $12.68 $12.81 $12.67 $12.73 734,769
09/05/2025 $12.43 $12.48 $12.42 $12.42 126,440
08/05/2025 $12.43 $12.47 $12.37 $12.46 190,578
07/05/2025 $12.34 $12.35 $12.30 $12.30 109,679
06/05/2025 $12.36 $12.36 $12.25 $12.35 87,570
05/05/2025 $12.35 $12.42 $12.35 $12.42 135,484
02/05/2025 $12.35 $12.45 $12.33 $12.42 81,747
01/05/2025 $12.32 $12.40 $12.30 $12.39 77,427
30/04/2025 $12.17 $12.18 $12.02 $12.08 343,226
29/04/2025 $12.09 $12.16 $12.07 $12.15 170,028
28/04/2025 $12.09 $12.16 $12.04 $12.04 1,361,659
25/04/2025 $12.09 $12.09 $11.99 $12.02 42,089
24/04/2025 $11.75 $11.93 $11.70 $11.93 140,772
23/04/2025 $11.78 $11.99 $11.76 $11.84 308,419
22/04/2025 $11.41 $11.56 $11.41 $11.55 1,682,408
21/04/2025 $11.67 $11.70 $11.58 $11.58 327,369
18/04/2025 $11.67 $11.70 $11.58 $11.58 327,369
17/04/2025 $11.67 $11.70 $11.58 $11.58 327,369
16/04/2025 $11.67 $11.76 $11.67 $11.76 849,331
15/04/2025 $11.88 $11.93 $11.85 $11.88 82,530
14/04/2025 $11.87 $11.96 $11.85 $11.85 247,929
11/04/2025 $11.62 $11.66 $11.49 $11.50 257,720
10/04/2025 $11.89 $11.89 $11.52 $11.52 2,363,736
09/04/2025 $10.91 $11.02 $10.77 $10.94 1,759,204
08/04/2025 $11.27 $11.48 $11.22 $11.35 2,004,400
07/04/2025 $10.61 $11.48 $10.60 $10.86 809,142
04/04/2025 $11.73 $11.73 $11.33 $11.36 41,515
03/04/2025 $12.03 $12.04 $11.88 $11.92 90,076
02/04/2025 $12.33 $12.39 $12.33 $12.39 75
01/04/2025 $12.24 $12.33 $12.22 $12.33 32,178
31/03/2025 $12.13 $12.16 $12.04 $12.16 619,448
28/03/2025 $12.44 $12.44 $12.25 $12.25 643,799
27/03/2025 $12.49 $12.51 $12.48 $12.51 65,336
26/03/2025 $12.63 $12.66 $12.54 $12.56 235,287
25/03/2025 $12.64 $12.64 $12.64 $12.64 5,976
24/03/2025 $12.51 $12.63 $12.51 $12.62 25,666
21/03/2025 $12.36 $12.37 $12.31 $12.37 341,951
20/03/2025 $12.40 $12.48 $12.35 $12.42 714,674
19/03/2025 $12.31 $12.40 $12.31 $12.40 2,541
18/03/2025 $12.41 $12.44 $12.31 $12.31 69,353
17/03/2025 $12.27 $12.39 $12.27 $12.36 213,714
14/03/2025 $12.16 $12.30 $12.16 $12.28 43,568
13/03/2025 $12.18 $12.25 $12.12 $12.12 93,426
12/03/2025 $12.24 $12.37 $12.18 $12.30 110,378
11/03/2025 $12.32 $12.35 $12.15 $12.19 649,129
10/03/2025 $12.56 $12.56 $12.35 $12.36 881,556
07/03/2025 $12.58 $12.58 $12.45 $12.45 74,675
06/03/2025 $12.73 $12.73 $12.59 $12.69 3,338,264
05/03/2025 $12.67 $12.67 $12.60 $12.60 24,874
04/03/2025 $12.78 $12.78 $12.55 $12.56 6,570
03/03/2025 $13.06 $13.07 $12.99 $12.99 3,500
28/02/2025 $12.83 $12.91 $12.83 $12.85 69,360
27/02/2025 $13.08 $13.11 $12.98 $13.03 310,895
26/02/2025 $13.10 $13.15 $12.96 $13.13 0
25/02/2025 $13.10 $13.10 $12.96 $12.95 90,996
24/02/2025 $13.21 $13.21 $13.16 $13.16 7,528
21/02/2025 $13.37 $13.39 $13.31 $13.31 56,604
20/02/2025 $13.42 $13.34 $13.33 $13.34 4,554
19/02/2025 $13.42 $13.42 $13.37 $13.40 98,472
18/02/2025 $13.45 $13.46 $13.42 $13.42 76,101
17/02/2025 $13.43 $13.44 $13.42 $13.44 251,413
14/02/2025 $13.42 $13.42 $13.40 $13.41 229,318
13/02/2025 $13.28 $13.34 $13.25 $13.34 52,204
12/02/2025 $13.31 $13.31 $13.17 $13.21 49,019
11/02/2025 $13.25 $13.29 $13.25 $13.29 47,291
10/02/2025 $13.25 $13.29 $13.25 $13.29 5,375
07/02/2025 $13.33 $13.33 $13.24 $13.23 40,144
06/02/2025 $13.33 $13.33 $13.30 $13.22 140,631
05/02/2025 $13.19 $13.22 $13.19 $13.22 172,930
04/02/2025 $13.14 $13.23 $13.14 $13.16 32,021
03/02/2025 $13.04 $13.16 $13.02 $13.16 63,994
31/01/2025 $13.37 $13.39 $13.37 $13.39 300
30/01/2025 $13.30 $13.30 $13.26 $13.26 26,033
29/01/2025 $13.26 $13.27 $13.25 $13.25 84,562
28/01/2025 $13.18 $13.22 $13.16 $13.22 47,083
27/01/2025 $13.15 $13.15 $13.03 $13.12 34,268
24/01/2025 $13.41 $13.41 $13.40 $13.41 51,619
23/01/2025 $13.32 $13.37 $13.32 $13.36 3,529,772
22/01/2025 $13.30 $13.35 $13.30 $13.35 5,366
21/01/2025 $13.21 $13.21 $13.19 $13.21 23,387
20/01/2025 $13.11 $13.20 $13.11 $13.20 28,902
17/01/2025 $13.08 $13.16 $13.08 $13.16 66,923
16/01/2025 $13.11 $13.11 $13.04 $12.99 44,777
15/01/2025 $12.94 $13.01 $12.94 $12.99 25,974

Market data

Select a section