STOCKS TUMBLE; DOW SUFFERS WORST DAY IN A YEAR

U.S. economic output hotter than expected in May, dampening rate-cut hopes

Global X S&P 500 Annual Buffer UCITS ETF (SABP.L)

LSE - LSE Delayed Price. Currency in GBP

Add to watchlist

12.64

+0.01

(+0.05%)

At close: 05:29PM BST

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	13.03	13.03	13.03	13.03	13.03	-
May 21, 2024	13.02	13.02	13.02	13.02	13.02	-
May 20, 2024	13.05	13.05	13.05	13.05	13.05	-
May 17, 2024	13.03	13.03	13.03	13.03	13.03	-
May 16, 2024	13.07	13.07	13.07	13.07	13.07	-
May 15, 2024	13.06	13.06	13.06	13.06	13.06	-
May 14, 2024	13.08	13.08	13.08	13.08	13.08	-
May 13, 2024	13.11	13.11	13.11	13.11	13.11	-
May 10, 2024	13.15	13.15	13.15	13.15	13.15	-
May 09, 2024	13.14	13.14	13.14	13.14	13.14	-
May 08, 2024	13.13	13.13	13.13	13.13	13.13	-
May 07, 2024	13.08	13.08	13.08	13.08	13.08	-
May 03, 2024	13.01	13.01	13.01	13.01	13.01	-
May 02, 2024	12.98	12.98	12.98	12.98	12.98	-
May 01, 2024	12.97	12.97	12.97	12.97	12.97	-
Apr 30, 2024	12.99	12.99	12.99	12.99	12.99	-
Apr 29, 2024	12.98	12.98	12.98	12.98	12.98	-
Apr 26, 2024	13.07	13.07	13.07	13.07	13.07	-
Apr 25, 2024	12.94	12.94	12.94	12.94	12.94	-
Apr 24, 2024	13.04	13.04	13.04	13.04	13.04	-
Apr 23, 2024	13.04	13.04	13.04	13.04	13.04	-
Apr 22, 2024	13.04	13.04	13.04	13.04	13.04	-
Apr 19, 2024	12.97	12.97	12.97	12.97	12.97	-
Apr 18, 2024	12.97	12.97	12.97	12.97	12.97	-
Apr 17, 2024	12.96	12.96	12.96	12.96	12.96	-
Apr 16, 2024	12.99	12.99	12.99	12.99	12.99	-
Apr 15, 2024	13.04	13.04	13.04	13.04	13.04	-
Apr 12, 2024	13.06	13.06	13.06	13.06	13.06	-
Apr 11, 2024	12.99	12.99	12.99	12.99	12.99	-
Apr 10, 2024	12.96	12.96	12.96	12.96	12.96	-
Apr 09, 2024	12.85	12.85	12.85	12.85	12.85	-
Apr 08, 2024	12.90	12.90	12.90	12.90	12.90	-
Apr 05, 2024	12.91	12.91	12.91	12.91	12.91	-
Apr 04, 2024	12.90	12.90	12.90	12.90	12.90	-
Apr 03, 2024	12.92	12.92	12.92	12.92	12.92	-
Apr 02, 2024	12.96	12.96	12.96	12.96	12.96	-
Mar 28, 2024	12.94	12.94	12.94	12.94	12.94	-
Mar 27, 2024	12.92	12.92	12.92	12.92	12.92	-
Mar 26, 2024	12.92	12.92	12.92	12.92	12.92	-
Mar 25, 2024	12.90	12.90	12.90	12.90	12.90	-
Mar 22, 2024	12.95	12.95	12.95	12.95	12.95	-
Mar 21, 2024	12.90	12.90	12.90	12.90	12.90	-
Mar 20, 2024	12.78	12.78	12.78	12.78	12.78	-
Mar 19, 2024	12.75	12.75	12.75	12.75	12.75	-
Mar 18, 2024	12.76	12.76	12.76	12.76	12.76	-
Mar 15, 2024	12.71	12.71	12.71	12.71	12.71	-
Mar 14, 2024	12.71	12.71	12.71	12.71	12.71	-
Mar 13, 2024	12.69	12.69	12.69	12.69	12.69	-
Mar 12, 2024	12.69	12.69	12.69	12.69	12.69	-
Mar 11, 2024	12.62	12.62	12.62	12.62	12.62	-
Mar 08, 2024	12.62	12.62	12.62	12.62	12.62	-
Mar 07, 2024	12.67	12.67	12.67	12.67	12.67	-
Mar 06, 2024	12.70	12.70	12.70	12.70	12.70	-
Mar 05, 2024	12.69	12.69	12.69	12.69	12.69	-
Mar 04, 2024	12.76	12.76	12.76	12.76	12.76	-
Mar 01, 2024	12.81	12.81	12.81	12.81	12.81	-
Feb 29, 2024	12.78	12.78	12.78	12.78	12.78	-
Feb 28, 2024	12.76	12.76	12.76	12.76	12.76	-
Feb 27, 2024	12.71	12.71	12.71	12.71	12.71	-
Feb 26, 2024	12.73	12.73	12.73	12.73	12.73	-
Feb 23, 2024	12.74	12.74	12.74	12.74	12.74	-
Feb 22, 2024	12.76	12.76	12.76	12.76	12.76	-
Feb 21, 2024	12.68	12.68	12.68	12.68	12.68	-
Feb 20, 2024	12.66	12.66	12.66	12.66	12.66	-
Feb 19, 2024	12.76	12.76	12.76	12.76	12.76	-
Feb 16, 2024	12.77	12.77	12.77	12.77	12.77	-
Feb 15, 2024	12.75	12.75	12.75	12.75	12.75	-
Feb 14, 2024	12.75	12.75	12.75	12.75	12.75	-
Feb 13, 2024	12.70	12.70	12.70	12.70	12.70	-
Feb 12, 2024	12.74	12.74	12.74	12.74	12.74	-
Feb 09, 2024	12.72	12.72	12.72	12.72	12.72	-
Feb 08, 2024	12.71	12.71	12.71	12.71	12.71	-
Feb 07, 2024	12.73	12.73	12.73	12.73	12.73	-
Feb 06, 2024	12.72	12.72	12.72	12.72	12.72	-
Feb 05, 2024	12.75	12.75	12.75	12.75	12.75	-
Feb 02, 2024	12.64	12.64	12.64	12.64	12.64	-
Feb 01, 2024	12.51	12.51	12.51	12.51	12.51	-
Jan 31, 2024	12.52	12.52	12.52	12.52	12.52	-
Jan 30, 2024	12.62	12.62	12.62	12.62	12.62	-
Jan 29, 2024	12.57	12.57	12.57	12.57	12.57	-
Jan 26, 2024	12.54	12.54	12.54	12.54	12.54	-
Jan 25, 2024	12.55	12.55	12.55	12.55	12.55	-
Jan 24, 2024	12.51	12.51	12.51	12.51	12.51	-
Jan 23, 2024	12.54	12.54	12.54	12.54	12.54	-
Jan 22, 2024	12.51	12.51	12.51	12.51	12.51	-
Jan 19, 2024	12.49	12.49	12.49	12.49	12.49	-
Jan 18, 2024	12.42	12.42	12.42	12.42	12.42	-
Jan 17, 2024	12.41	12.41	12.41	12.41	12.41	-
Jan 16, 2024	12.45	12.45	12.45	12.45	12.45	-
Jan 15, 2024	12.40	12.40	12.40	12.40	12.40	-
Jan 12, 2024	12.37	12.37	12.37	12.37	12.37	-
Jan 11, 2024	12.37	12.37	12.37	12.37	12.37	-
Jan 10, 2024	12.37	12.37	12.37	12.37	12.37	-
Jan 09, 2024	12.26	12.26	12.26	12.26	12.26	-
Jan 08, 2024	12.26	12.26	12.26	12.26	12.26	-
Jan 05, 2024	12.31	12.31	12.31	12.26	12.26	38
Jan 04, 2024	12.33	12.33	12.33	12.32	12.32	1,012
Jan 03, 2024	12.63	12.63	12.63	12.64	12.64	1,012
Jan 02, 2024	12.50	12.50	12.50	12.50	12.50	-
Dec 29, 2023	12.39	12.39	12.39	12.39	12.39	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,200.79-145.97(-0.65%)

S&P 5005,267.84-39.17(-0.74%)

DOW39,065.26-605.78(-1.53%)

CAD/USD0.7284-0.0022(-0.30%)

CRUDE OIL76.88-0.69(-0.89%)

Bitcoin CAD92,459.56-3,247.64(-3.39%)

STOCKS TUMBLE; DOW SUFFERS WORST DAY IN A YEAR

Global X S&P 500 Annual Buffer UCITS ETF (SABP.L)

S&P/TSX
22,200.79
-145.97(-0.65%)

S&P 500
5,267.84
-39.17(-0.74%)

DOW
39,065.26
-605.78(-1.53%)

CAD/USD
0.7284
-0.0022(-0.30%)

CRUDE OIL
76.88
-0.69(-0.89%)

Bitcoin CAD
92,459.56
-3,247.64(-3.39%)