Advertisement
Advertisement
U.S. Markets close in 3 hrs 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

Xtrackers S&P 500 Swap UCITS ETF (XSPX.SW)

Swiss - Swiss Delayed Price. Currency in CHF
71.72-0.06 (-0.08%)
At close: 04:59PM CET
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202372.0072.0071.7271.7271.72145
Jan 31, 202372.1772.1771.7471.7871.789,565
Jan 30, 202372.4672.4672.4672.4672.4613
Jan 27, 202372.2872.7172.2872.7172.715,671
Jan 26, 202371.6071.7371.6071.7371.73585
Jan 25, 202371.5971.5971.5971.5971.59111
Jan 24, 202371.6071.6071.6071.6071.60348
Jan 23, 202371.8371.8371.8371.8371.83-
Jan 20, 202369.6469.6469.6469.6469.64111
Jan 19, 202369.2169.2169.2169.2169.21111
Jan 18, 202370.1370.1370.1370.1370.13-
Jan 17, 202371.0471.1271.0471.1271.12743
Jan 16, 202371.6071.6071.6071.6071.60110
Jan 13, 202371.1771.1771.1371.1371.13200
Jan 12, 202371.7271.9671.6471.6471.645,331
Jan 11, 202369.8869.8869.8869.8869.8871
Jan 10, 202369.1569.7069.1569.7069.705,150
Jan 09, 202369.6870.1169.6870.1170.118,107
Jan 06, 202369.2769.2769.2769.2769.271
Jan 05, 202369.1769.1869.1269.1869.184,180
Jan 04, 202369.3269.3269.3269.3269.32-
Jan 03, 202370.1670.1669.2669.3269.32730
Dec 30, 202268.3968.3968.3968.3968.39-
Dec 29, 202268.7468.7468.7468.7468.74-
Dec 28, 202268.2968.2968.2968.2968.29111
Dec 27, 202268.9668.9668.9668.9668.96-
Dec 23, 202269.0769.0769.0769.0769.07-
Dec 22, 202269.1569.1569.1369.1369.13340
Dec 21, 202268.6868.7868.6868.7868.78222
Dec 20, 202268.3068.3068.3068.3068.30-
Dec 19, 202269.3069.3069.3069.3069.30863
Dec 16, 202269.2569.3769.2569.3769.37131
Dec 15, 202271.2171.2170.3270.3270.321,118
Dec 14, 202272.2872.2872.2872.2872.28111
Dec 13, 202272.8072.8072.8072.8072.80111
Dec 12, 202271.5071.5071.5071.5071.50-
Dec 09, 202271.5071.5071.5071.5071.50-
Dec 08, 202271.5071.5071.5071.5071.50-
Dec 07, 202271.5071.5071.3671.3671.36126
Dec 06, 202272.6772.6771.9471.9471.9454
Dec 05, 202273.2973.3873.2573.3873.384,272
Dec 02, 202273.4773.4773.3873.3873.38222
Dec 01, 202274.2074.2074.2074.2074.2013
Nov 30, 202272.8072.8072.5272.5272.527,262
Nov 29, 202272.5272.5272.5272.5272.52-
Nov 28, 202272.9772.9772.9772.9772.97-
Nov 25, 202273.6673.6773.6673.6773.67340
Nov 24, 202273.5573.5573.5573.5573.55-
Nov 23, 202273.3673.3673.3673.3673.36111
Nov 22, 202272.8972.8972.8972.8972.89111
Nov 21, 202272.9672.9672.9672.9672.96-
Nov 18, 202272.9972.9972.9972.9972.99111
Nov 17, 202272.3772.3872.3772.3872.38222
Nov 16, 202272.2372.2372.2372.2372.23111
Nov 15, 202272.2473.3872.2473.1973.19666
Nov 14, 202272.6772.6772.6272.6272.625,066
Nov 11, 202273.7773.7772.8072.8072.80444
Nov 10, 202271.6971.6971.6971.6971.69111
Nov 09, 202272.1972.2471.8871.8871.88333
Nov 08, 202272.9072.9072.7472.9072.90333
Nov 07, 202272.3172.4472.0372.1072.106,330
Nov 04, 202272.9672.9672.6972.6972.694,376
Nov 03, 202273.1173.1173.1173.1173.11-
Nov 02, 202273.9473.9473.9473.9473.9420
Nov 01, 202274.9674.9674.2274.2274.223,749
Oct 31, 202275.0675.0674.9575.0075.00223
Oct 28, 202272.3373.8872.3373.8873.88555
Oct 27, 202273.3473.3473.3473.3473.34111
Oct 26, 202273.0873.2173.0873.0873.08471
Oct 25, 202273.2273.2273.2273.2273.22111
Oct 24, 202272.9072.9072.9072.9072.90-
Oct 21, 202271.0571.5671.0271.5571.55666
Oct 20, 202271.7072.0071.3571.7671.76666
Oct 19, 202271.7071.9671.6171.9671.96352
Oct 18, 202271.4472.0671.4471.9471.94444
Oct 17, 202270.6170.6270.4970.4970.491,246
Oct 14, 202270.8670.8670.8670.8670.864,351
Oct 13, 202269.4069.7867.8569.2069.204,987
Oct 12, 202269.1269.1769.0069.1769.17227
Oct 11, 202269.3469.3469.3469.3469.34-
Oct 10, 202269.6470.0469.6470.0470.04353
Oct 07, 202270.1470.1470.1470.1470.14-
Oct 06, 202271.3871.3871.3871.3871.381
Oct 05, 202271.3571.3570.9570.9670.96555
Oct 04, 202271.4071.4071.4071.4071.40-
Oct 03, 202268.1769.2568.1769.2569.25333
Sep 30, 202269.0869.3069.0869.3069.301,577
Sep 29, 202268.6968.6968.6968.6968.69-
Sep 28, 202269.5069.6769.0469.6769.674,202
Sep 27, 202270.3070.6370.3070.6370.63333
Sep 26, 202269.6370.2769.6370.2770.27894
Sep 23, 202269.5069.5069.5069.5069.507
Sep 22, 202270.0071.5770.0071.1271.12246
Sep 21, 202272.0372.0372.0372.0372.03-
Sep 20, 202271.7671.7671.7671.7671.76811
Sep 19, 202271.7871.7871.7871.7871.78-
Sep 16, 202271.4271.5771.4271.5471.543,210
Sep 15, 202273.1473.1472.6072.9772.9758
Sep 14, 202273.0973.2472.8173.0573.055,419
Sep 13, 202274.4374.4374.4374.4374.43725
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement