Market data

Select a section

XTrackers S&P 500 Swap Ucits ETF

(XSXG)
Sector: n/a
1,028.00p
12.50p 1.23
Last updated: 16:39:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 1,020.60p 1,020.60p 1,015.50p 1,015.50p 8,270
15/07/2025 1,025.40p 1,028.20p 1,025.40p 1,026.50p 47,744
14/07/2025 1,014.20p 1,020.60p 1,013.93p 1,020.60p 15,841
11/07/2025 1,013.00p 1,015.60p 1,011.20p 1,015.60p 13,436
10/07/2025 1,007.80p 1,014.80p 1,007.80p 1,014.60p 20,608
09/07/2025 1,003.40p 1,011.20p 1,003.40p 1,007.40p 136,372
08/07/2025 1,002.60p 1,005.20p 1,002.00p 1,005.20p 69,379
07/07/2025 1,006.00p 1,009.00p 1,002.80p 1,002.80p 74,972
04/07/2025 1,002.00p 1,002.67p 1,002.00p 1,002.50p 62,404
03/07/2025 1,000.20p 1,008.60p 999.50p 1,007.10p 98,119
02/07/2025 994.80p 999.70p 994.80p 999.70p 18,900
01/07/2025 985.70p 990.45p 984.80p 990.45p 103,651
30/06/2025 991.60p 991.80p 989.35p 989.35p 68,315
27/06/2025 982.60p 986.95p 981.40p 986.95p 85,881
26/06/2025 975.00p 977.40p 974.40p 977.40p 60,461
25/06/2025 983.20p 983.20p 980.70p 980.70p 8,955
24/06/2025 981.30p 981.30p 975.30p 977.95p 93,236
23/06/2025 973.40p 974.70p 971.55p 971.55p 14,920
20/06/2025 971.20p 973.20p 968.40p 971.70p 70,025
19/06/2025 972.50p 972.50p 965.40p 967.75p 54,007
18/06/2025 976.40p 979.40p 976.40p 976.80p 8,029
17/06/2025 970.10p 975.80p 968.20p 975.55p 136,420
16/06/2025 969.00p 973.50p 969.00p 973.20p 28,784
13/06/2025 970.80p 970.80p 968.85p 968.85p 769
12/06/2025 971.80p 973.10p 967.40p 972.60p 63,932
11/06/2025 979.90p 980.90p 978.60p 978.60p 1,769
10/06/2025 975.20p 976.60p 973.40p 976.10p 83,406
09/06/2025 972.80p 971.80p 969.35p 969.35p 1
06/06/2025 972.80p 972.80p 968.80p 970.35p 819
05/06/2025 964.60p 965.90p 958.90p 965.90p 29,758
04/06/2025 967.00p 967.00p 965.35p 965.35p 769
03/06/2025 948.60p 965.70p 952.85p 965.20p 0
02/06/2025 948.60p 954.30p 948.60p 952.85p 919
30/05/2025 958.70p 958.90p 953.90p 958.80p 60,187
29/05/2025 958.00p 960.55p 958.00p 960.55p 50
28/05/2025 963.80p 964.10p 957.60p 959.80p 62,906
27/05/2025 950.80p 955.45p 950.80p 955.45p 807
26/05/2025 942.80p 942.80p 932.31p 939.90p 74,748
23/05/2025 942.80p 942.80p 932.31p 939.90p 74,748
22/05/2025 954.70p 954.70p 951.75p 951.75p 18,511
21/05/2025 963.70p 965.60p 963.30p 965.35p 6,658
20/05/2025 966.50p 976.45p 974.81p 976.45p 1,181
19/05/2025 966.50p 975.20p 963.30p 974.60p 48,925
16/05/2025 973.00p 980.10p 973.00p 980.10p 21,604
15/05/2025 968.80p 974.80p 968.40p 974.50p 25,400
14/05/2025 968.30p 971.95p 968.30p 971.95p 24,738
13/05/2025 968.40p 973.60p 967.59p 973.60p 15,896
12/05/2025 953.20p 963.80p 953.20p 963.80p 97,179
09/05/2025 936.80p 939.70p 933.80p 933.80p 84,812
08/05/2025 941.70p 943.70p 930.50p 936.50p 46,911
07/05/2025 925.30p 925.30p 921.95p 921.95p 5,691
06/05/2025 921.50p 923.75p 917.70p 923.75p 49,809
05/05/2025 927.80p 934.45p 927.30p 934.45p 18,742
02/05/2025 927.80p 934.45p 927.30p 934.45p 18,742
01/05/2025 927.40p 932.60p 923.70p 932.55p 63,004
30/04/2025 908.80p 908.80p 897.89p 905.80p 6,580
29/04/2025 906.60p 906.60p 899.20p 906.20p 75,358
28/04/2025 908.20p 909.80p 899.20p 899.20p 37,960
25/04/2025 908.70p 909.30p 900.50p 902.95p 80,156
24/04/2025 882.70p 897.00p 879.90p 897.00p 202,464
23/04/2025 884.40p 898.30p 883.60p 891.45p 42,576
22/04/2025 853.50p 863.00p 853.50p 863.00p 11,902
21/04/2025 883.80p 883.80p 873.50p 873.50p 87,556
18/04/2025 883.80p 883.80p 873.50p 873.50p 87,556
17/04/2025 883.80p 883.80p 873.50p 873.50p 87,556
16/04/2025 879.30p 889.05p 879.30p 889.05p 21,782
15/04/2025 900.40p 901.80p 893.10p 897.60p 58,802
14/04/2025 901.60p 910.60p 898.70p 898.70p 114,007
11/04/2025 891.50p 891.50p 875.50p 881.55p 281,479
10/04/2025 925.30p 925.30p 889.00p 889.00p 183,438
09/04/2025 846.80p 861.90p 839.54p 857.30p 253,120
08/04/2025 888.30p 899.90p 882.70p 886.25p 71,955
07/04/2025 819.50p 862.28p 819.50p 852.80p 29,362
04/04/2025 903.10p 903.10p 878.60p 878.60p 54,663
03/04/2025 910.20p 919.48p 906.60p 908.10p 61,280
02/04/2025 952.30p 955.50p 945.40p 955.50p 6,073
01/04/2025 935.80p 955.95p 940.45p 954.05p 0
31/03/2025 935.80p 940.45p 930.90p 940.45p 69,906
28/03/2025 960.80p 960.80p 945.95p 945.95p 116,587
27/03/2025 968.00p 968.00p 963.00p 965.05p 61,358
26/03/2025 982.30p 982.30p 973.75p 973.75p 36,846
25/03/2025 975.70p 975.80p 975.35p 975.35p 17,873
24/03/2025 970.50p 977.20p 970.50p 976.75p 24,900
21/03/2025 955.90p 958.25p 954.20p 958.25p 35,746
20/03/2025 954.80p 962.20p 954.80p 957.70p 20,173
19/03/2025 949.70p 955.55p 949.70p 955.55p 27,902
18/03/2025 955.00p 955.00p 946.70p 947.65p 20,657
17/03/2025 948.50p 954.20p 948.30p 951.95p 28,860
14/03/2025 943.00p 951.70p 943.00p 950.95p 35,270
13/03/2025 945.10p 945.80p 936.05p 936.05p 29,918
12/03/2025 947.80p 951.10p 944.50p 946.70p 106,799
11/03/2025 953.70p 954.10p 941.50p 941.50p 48,493
10/03/2025 974.20p 974.20p 958.50p 958.65p 157,792
07/03/2025 973.70p 975.99p 963.70p 963.70p 99,536
06/03/2025 984.40p 984.40p 979.60p 983.15p 21,480
05/03/2025 988.00p 994.00p 979.10p 979.10p 10,927
04/03/2025 1,004.20p 1,008.33p 988.35p 988.35p 30,524
03/03/2025 1,021.60p 1,032.58p 1,021.60p 1,021.90p 979
28/02/2025 1,033.60p 1,032.40p 1,014.80p 1,021.00p 0
27/02/2025 1,033.60p 1,033.60p 1,032.40p 1,032.40p 8,510
26/02/2025 1,034.40p 1,035.80p 1,034.10p 1,034.10p 5,374
25/02/2025 1,037.00p 1,037.40p 1,023.70p 1,023.70p 56,476
24/02/2025 1,046.40p 1,047.00p 1,041.50p 1,041.50p 18,760
21/02/2025 1,056.80p 1,058.60p 1,052.90p 1,052.90p 49,302
20/02/2025 1,064.00p 1,064.00p 1,056.00p 1,056.00p 28,260
19/02/2025 1,062.40p 1,066.10p 1,062.40p 1,066.10p 5,378
18/02/2025 1,065.80p 1,069.40p 1,061.60p 1,063.80p 0
17/02/2025 1,065.80p 1,066.20p 1,065.20p 1,065.20p 61,856
14/02/2025 1,066.60p 1,066.60p 1,063.00p 1,063.50p 64,980
13/02/2025 1,061.80p 1,064.10p 1,061.80p 1,064.10p 9,930
12/02/2025 1,066.80p 1,066.80p 1,064.00p 1,064.10p 67,677
11/02/2025 1,071.80p 1,072.40p 1,069.80p 1,070.00p 10,768
10/02/2025 1,070.80p 1,072.50p 1,071.53p 1,072.50p 26
07/02/2025 1,070.80p 1,072.20p 1,067.20p 1,067.20p 102,266
06/02/2025 1,070.40p 1,071.80p 1,069.80p 1,056.10p 1,250
05/02/2025 1,052.60p 1,056.60p 1,052.60p 1,056.10p 85,464
04/02/2025 1,059.40p 1,060.50p 1,059.40p 1,058.60p 5,378
03/02/2025 1,060.00p 1,060.00p 1,055.40p 1,058.60p 11,147
31/01/2025 1,074.00p 1,077.40p 1,074.00p 1,077.40p 16,598
30/01/2025 1,067.00p 1,067.00p 1,063.80p 1,063.80p 24,678
29/01/2025 1,068.60p 1,068.60p 1,065.40p 1,065.40p 16,885
28/01/2025 1,060.00p 1,063.10p 1,056.60p 1,063.10p 91,582
27/01/2025 1,057.60p 1,057.60p 1,043.00p 1,050.60p 99,190
24/01/2025 1,081.00p 1,081.00p 1,072.80p 1,073.80p 40,726
23/01/2025 1,081.00p 1,083.60p 1,081.00p 1,082.90p 10,756
22/01/2025 1,081.20p 1,083.80p 1,080.80p 1,083.80p 6,478
21/01/2025 1,072.60p 1,076.02p 1,072.10p 1,072.10p 34,535
20/01/2025 1,080.00p 1,080.00p 1,072.40p 1,072.70p 90,977
17/01/2025 1,069.20p 1,079.50p 1,069.20p 1,079.50p 22,400

Market data

Select a section