Canada markets open in 1 hour 32 minutes

Xtrackers S&P 500 Swap UCITS ETF 1C (XSPU.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
108.85+0.42 (+0.39%)
As of 10:31AM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2024108.73108.92108.73108.85108.85561
Jun 19, 2024108.47108.52108.42108.43108.432,325
Jun 18, 2024108.22108.36108.08108.10108.1010,725
Jun 17, 2024107.31107.51107.16107.50107.5014,565
Jun 14, 2024107.30107.30106.64107.00107.0025,815
Jun 13, 2024107.35107.53106.90107.05107.0511,219
Jun 12, 2024106.20107.43106.18107.39107.395,612
Jun 11, 2024105.88105.91105.23105.65105.65477
Jun 10, 2024105.42105.52105.29105.64105.6413,673
Jun 07, 2024105.82106.01105.05105.76105.7620,146
Jun 06, 2024105.71105.88105.69105.69105.6911,763
Jun 05, 2024104.61105.08104.53105.17105.171,302
Jun 04, 2024104.19104.23103.77103.91103.913,444
Jun 03, 2024104.59104.59104.03104.03104.032,393
May 31, 2024103.22103.75102.79102.82102.823,641
May 30, 2024103.42103.75103.36103.66103.668,696
May 29, 2024104.39104.39103.91104.05104.058,787
May 28, 2024104.84105.05104.64104.74104.749,664
May 24, 2024103.98104.37103.98104.71104.712,640
May 23, 2024105.36105.56104.81104.92104.9237,738
May 22, 2024104.95104.99104.86104.93104.935,777
May 21, 2024104.78104.84104.61104.84104.848,960
May 20, 2024104.81105.08104.73105.08105.0819,118
May 17, 2024104.41104.62104.41104.44104.449,979
May 16, 2024104.78105.03104.78105.03105.0310,304
May 15, 2024103.51104.39103.44104.39104.399,143
May 14, 2024103.00103.08102.76103.14103.1419,133
May 13, 2024103.06103.19102.93102.93102.9311,549
May 10, 2024103.03103.26102.84102.87102.871,609
May 09, 2024102.08102.65102.08102.65102.6511,169
May 08, 2024102.29102.30101.83102.18102.18145
May 07, 2024102.19102.32102.08102.38102.389,404
May 03, 2024100.06101.2099.98100.92100.9218,687
May 02, 202499.3699.7698.8499.2399.2327,247
May 01, 202499.1099.1098.9098.9998.99313
Apr 30, 2024100.79100.82100.14100.16100.1623,194
Apr 29, 2024100.75100.82100.61100.61100.617,731
Apr 26, 2024100.44100.56100.15100.42100.4211,199
Apr 25, 202499.3199.4698.4998.6998.6911,390
Apr 24, 2024100.17100.2599.7199.8799.8721,412
Apr 23, 202498.8399.8798.8199.7799.7713,150
Apr 22, 202498.3498.4597.9998.1598.1513,120
Apr 19, 202498.3098.8398.1698.3898.3814,883
Apr 18, 202499.3699.5698.8299.4499.4414,143
Apr 17, 202499.46100.0599.0799.0799.0730,740
Apr 16, 202499.53100.0299.3499.6399.6314,856
Apr 15, 2024101.49101.80101.03101.13101.13111,240
Apr 12, 2024102.47102.49101.28101.58101.5810,132
Apr 11, 2024101.68101.93101.17101.54101.5427,055
Apr 10, 2024102.77102.91101.16101.63101.6357,536
Apr 09, 2024102.61102.93101.71101.98101.9833,576
Apr 08, 2024102.39102.80102.33102.64102.6437,223
Apr 05, 2024101.64102.28101.61102.28102.2817,832
Apr 04, 2024102.98103.50102.98103.38103.38112,071
Apr 03, 2024102.45102.98102.33102.90102.903,461
Apr 02, 2024103.71103.71102.25102.36102.365,151
Mar 28, 2024103.37103.54103.28103.45103.4510,511
Mar 27, 2024102.86103.14102.72102.87102.8712,889
Mar 26, 2024103.00103.19102.95103.03103.038,489
Mar 25, 2024103.00103.02102.69102.90102.904,019
Mar 22, 2024103.28103.39103.00103.03103.032,979
Mar 21, 2024103.41103.59103.25103.58103.584,643
Mar 20, 2024101.93102.02101.82101.88101.8812,045
Mar 19, 2024101.29101.68100.93101.68101.686,214
Mar 18, 2024101.04101.86100.98101.61101.6110,069
Mar 15, 2024101.43101.69100.64100.64100.6417,450
Mar 14, 2024101.99102.06101.25101.42101.427,728
Mar 13, 2024101.92102.00101.72101.74101.746,563
Mar 12, 2024101.20101.75100.63101.53101.531,594
Mar 11, 2024100.56100.81100.42100.70100.70144,272
Mar 08, 2024101.58102.07101.35101.44101.443,176
Mar 07, 2024100.17101.33100.13101.33101.337,294
Mar 06, 2024100.11100.79100.11100.66100.6610,758
Mar 05, 2024100.77100.77100.08100.18100.1839,902
Mar 04, 2024101.07101.07100.94100.94100.94554
Mar 01, 2024100.46100.68100.00100.62100.6215,174
Feb 29, 202499.64100.2399.4799.9199.917,098
Feb 28, 202499.8299.8599.4499.7799.774,555
Feb 27, 202499.8099.9199.6499.7299.727,186
Feb 26, 202499.96100.2299.95100.01100.015,972
Feb 23, 2024100.12100.4799.99100.16100.162,738
Feb 22, 202498.9999.7298.9999.7299.7229,857
Feb 21, 202497.7897.8597.6197.7497.7414,972
Feb 20, 202498.2998.2997.7197.8497.8416,200
Feb 19, 202498.4098.5998.3898.5398.533,689
Feb 16, 202498.9999.1798.4198.9298.925,494
Feb 15, 202498.5098.6198.3198.4398.4313,039
Feb 14, 202497.5798.0197.5797.7897.784,778
Feb 13, 202498.7298.7297.2597.6597.652,036
Feb 12, 202498.7799.1198.7599.1099.1010,118
Feb 09, 202498.3598.6198.2998.4798.478,539
Feb 08, 202498.1698.1898.0498.0798.075,690
Feb 07, 202497.3498.0897.2897.9497.9418,167
Feb 06, 202497.1897.2896.9797.2197.216,588
Feb 05, 202497.2497.3596.6896.9696.9610,987
Feb 02, 202496.9497.1596.3897.1497.144,267
Feb 01, 202495.5095.7595.4195.5095.502,426
Jan 31, 202496.4896.5495.9295.9695.966,527
Jan 30, 202496.7396.8096.6196.7896.783,068
Jan 29, 202496.1496.2196.0596.1896.184,583
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...