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

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	72.00	72.00	71.72	71.72	71.72	145
Jan 31, 2023	72.17	72.17	71.74	71.78	71.78	9,565
Jan 30, 2023	72.46	72.46	72.46	72.46	72.46	13
Jan 27, 2023	72.28	72.71	72.28	72.71	72.71	5,671
Jan 26, 2023	71.60	71.73	71.60	71.73	71.73	585
Jan 25, 2023	71.59	71.59	71.59	71.59	71.59	111
Jan 24, 2023	71.60	71.60	71.60	71.60	71.60	348
Jan 23, 2023	71.83	71.83	71.83	71.83	71.83	-
Jan 20, 2023	69.64	69.64	69.64	69.64	69.64	111
Jan 19, 2023	69.21	69.21	69.21	69.21	69.21	111
Jan 18, 2023	70.13	70.13	70.13	70.13	70.13	-
Jan 17, 2023	71.04	71.12	71.04	71.12	71.12	743
Jan 16, 2023	71.60	71.60	71.60	71.60	71.60	110
Jan 13, 2023	71.17	71.17	71.13	71.13	71.13	200
Jan 12, 2023	71.72	71.96	71.64	71.64	71.64	5,331
Jan 11, 2023	69.88	69.88	69.88	69.88	69.88	71
Jan 10, 2023	69.15	69.70	69.15	69.70	69.70	5,150
Jan 09, 2023	69.68	70.11	69.68	70.11	70.11	8,107
Jan 06, 2023	69.27	69.27	69.27	69.27	69.27	1
Jan 05, 2023	69.17	69.18	69.12	69.18	69.18	4,180
Jan 04, 2023	69.32	69.32	69.32	69.32	69.32	-
Jan 03, 2023	70.16	70.16	69.26	69.32	69.32	730
Dec 30, 2022	68.39	68.39	68.39	68.39	68.39	-
Dec 29, 2022	68.74	68.74	68.74	68.74	68.74	-
Dec 28, 2022	68.29	68.29	68.29	68.29	68.29	111
Dec 27, 2022	68.96	68.96	68.96	68.96	68.96	-
Dec 23, 2022	69.07	69.07	69.07	69.07	69.07	-
Dec 22, 2022	69.15	69.15	69.13	69.13	69.13	340
Dec 21, 2022	68.68	68.78	68.68	68.78	68.78	222
Dec 20, 2022	68.30	68.30	68.30	68.30	68.30	-
Dec 19, 2022	69.30	69.30	69.30	69.30	69.30	863
Dec 16, 2022	69.25	69.37	69.25	69.37	69.37	131
Dec 15, 2022	71.21	71.21	70.32	70.32	70.32	1,118
Dec 14, 2022	72.28	72.28	72.28	72.28	72.28	111
Dec 13, 2022	72.80	72.80	72.80	72.80	72.80	111
Dec 12, 2022	71.50	71.50	71.50	71.50	71.50	-
Dec 09, 2022	71.50	71.50	71.50	71.50	71.50	-
Dec 08, 2022	71.50	71.50	71.50	71.50	71.50	-
Dec 07, 2022	71.50	71.50	71.36	71.36	71.36	126
Dec 06, 2022	72.67	72.67	71.94	71.94	71.94	54
Dec 05, 2022	73.29	73.38	73.25	73.38	73.38	4,272
Dec 02, 2022	73.47	73.47	73.38	73.38	73.38	222
Dec 01, 2022	74.20	74.20	74.20	74.20	74.20	13
Nov 30, 2022	72.80	72.80	72.52	72.52	72.52	7,262
Nov 29, 2022	72.52	72.52	72.52	72.52	72.52	-
Nov 28, 2022	72.97	72.97	72.97	72.97	72.97	-
Nov 25, 2022	73.66	73.67	73.66	73.67	73.67	340
Nov 24, 2022	73.55	73.55	73.55	73.55	73.55	-
Nov 23, 2022	73.36	73.36	73.36	73.36	73.36	111
Nov 22, 2022	72.89	72.89	72.89	72.89	72.89	111
Nov 21, 2022	72.96	72.96	72.96	72.96	72.96	-
Nov 18, 2022	72.99	72.99	72.99	72.99	72.99	111
Nov 17, 2022	72.37	72.38	72.37	72.38	72.38	222
Nov 16, 2022	72.23	72.23	72.23	72.23	72.23	111
Nov 15, 2022	72.24	73.38	72.24	73.19	73.19	666
Nov 14, 2022	72.67	72.67	72.62	72.62	72.62	5,066
Nov 11, 2022	73.77	73.77	72.80	72.80	72.80	444
Nov 10, 2022	71.69	71.69	71.69	71.69	71.69	111
Nov 09, 2022	72.19	72.24	71.88	71.88	71.88	333
Nov 08, 2022	72.90	72.90	72.74	72.90	72.90	333
Nov 07, 2022	72.31	72.44	72.03	72.10	72.10	6,330
Nov 04, 2022	72.96	72.96	72.69	72.69	72.69	4,376
Nov 03, 2022	73.11	73.11	73.11	73.11	73.11	-
Nov 02, 2022	73.94	73.94	73.94	73.94	73.94	20
Nov 01, 2022	74.96	74.96	74.22	74.22	74.22	3,749
Oct 31, 2022	75.06	75.06	74.95	75.00	75.00	223
Oct 28, 2022	72.33	73.88	72.33	73.88	73.88	555
Oct 27, 2022	73.34	73.34	73.34	73.34	73.34	111
Oct 26, 2022	73.08	73.21	73.08	73.08	73.08	471
Oct 25, 2022	73.22	73.22	73.22	73.22	73.22	111
Oct 24, 2022	72.90	72.90	72.90	72.90	72.90	-
Oct 21, 2022	71.05	71.56	71.02	71.55	71.55	666
Oct 20, 2022	71.70	72.00	71.35	71.76	71.76	666
Oct 19, 2022	71.70	71.96	71.61	71.96	71.96	352
Oct 18, 2022	71.44	72.06	71.44	71.94	71.94	444
Oct 17, 2022	70.61	70.62	70.49	70.49	70.49	1,246
Oct 14, 2022	70.86	70.86	70.86	70.86	70.86	4,351
Oct 13, 2022	69.40	69.78	67.85	69.20	69.20	4,987
Oct 12, 2022	69.12	69.17	69.00	69.17	69.17	227
Oct 11, 2022	69.34	69.34	69.34	69.34	69.34	-
Oct 10, 2022	69.64	70.04	69.64	70.04	70.04	353
Oct 07, 2022	70.14	70.14	70.14	70.14	70.14	-
Oct 06, 2022	71.38	71.38	71.38	71.38	71.38	1
Oct 05, 2022	71.35	71.35	70.95	70.96	70.96	555
Oct 04, 2022	71.40	71.40	71.40	71.40	71.40	-
Oct 03, 2022	68.17	69.25	68.17	69.25	69.25	333
Sep 30, 2022	69.08	69.30	69.08	69.30	69.30	1,577
Sep 29, 2022	68.69	68.69	68.69	68.69	68.69	-
Sep 28, 2022	69.50	69.67	69.04	69.67	69.67	4,202
Sep 27, 2022	70.30	70.63	70.30	70.63	70.63	333
Sep 26, 2022	69.63	70.27	69.63	70.27	70.27	894
Sep 23, 2022	69.50	69.50	69.50	69.50	69.50	7
Sep 22, 2022	70.00	71.57	70.00	71.12	71.12	246
Sep 21, 2022	72.03	72.03	72.03	72.03	72.03	-
Sep 20, 2022	71.76	71.76	71.76	71.76	71.76	811
Sep 19, 2022	71.78	71.78	71.78	71.78	71.78	-
Sep 16, 2022	71.42	71.57	71.42	71.54	71.54	3,210
Sep 15, 2022	73.14	73.14	72.60	72.97	72.97	58
Sep 14, 2022	73.09	73.24	72.81	73.05	73.05	5,419
Sep 13, 2022	74.43	74.43	74.43	74.43	74.43	725
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,056.27-20.33(-0.50%)

Dow 3033,746.91-339.13(-0.99%)

Nasdaq11,546.76-37.79(-0.33%)

Russell 20001,923.24-8.71(-0.45%)

Crude Oil76.56-2.31(-2.93%)

Gold1,940.20-5.10(-0.26%)

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

S&P 500
4,056.27
-20.33(-0.50%)

Dow 30
33,746.91
-339.13(-0.99%)

Nasdaq
11,546.76
-37.79(-0.33%)

Russell 2000
1,923.24
-8.71(-0.45%)

Crude Oil
76.56
-2.31(-2.93%)

Gold
1,940.20
-5.10(-0.26%)