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

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

107.00

-0.05

(-0.05%)

At close: 04:35PM BST

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	107.30	107.30	106.64	107.00	107.00	25,815
Jun 13, 2024	107.35	107.53	106.90	107.05	107.05	11,219
Jun 12, 2024	106.20	107.43	106.18	107.39	107.39	5,612
Jun 11, 2024	105.88	105.91	105.23	105.65	105.65	477
Jun 10, 2024	105.42	105.52	105.29	105.64	105.64	13,673
Jun 07, 2024	105.82	106.01	105.05	105.76	105.76	20,146
Jun 06, 2024	105.71	105.88	105.69	105.69	105.69	11,763
Jun 05, 2024	104.61	105.08	104.53	105.17	105.17	1,302
Jun 04, 2024	104.19	104.23	103.77	103.91	103.91	3,444
Jun 03, 2024	104.59	104.59	104.03	104.03	104.03	2,393
May 31, 2024	103.22	103.75	102.79	102.82	102.82	3,641
May 30, 2024	103.42	103.75	103.36	103.66	103.66	8,696
May 29, 2024	104.39	104.39	103.91	104.05	104.05	8,787
May 28, 2024	104.84	105.05	104.64	104.74	104.74	9,664
May 24, 2024	103.98	104.37	103.98	104.71	104.71	2,640
May 23, 2024	105.36	105.56	104.81	104.92	104.92	37,738
May 22, 2024	104.95	104.99	104.86	104.93	104.93	5,777
May 21, 2024	104.78	104.84	104.61	104.84	104.84	8,960
May 20, 2024	104.81	105.08	104.73	105.08	105.08	19,118
May 17, 2024	104.41	104.62	104.41	104.44	104.44	9,979
May 16, 2024	104.78	105.03	104.78	105.03	105.03	10,304
May 15, 2024	103.51	104.39	103.44	104.39	104.39	9,143
May 14, 2024	103.00	103.08	102.76	103.14	103.14	19,133
May 13, 2024	103.06	103.19	102.93	102.93	102.93	11,549
May 10, 2024	103.03	103.26	102.84	102.87	102.87	1,609
May 09, 2024	102.08	102.65	102.08	102.65	102.65	11,169
May 08, 2024	102.29	102.30	101.83	102.18	102.18	145
May 07, 2024	102.19	102.32	102.08	102.38	102.38	9,404
May 03, 2024	100.06	101.20	99.98	100.92	100.92	18,687
May 02, 2024	99.36	99.76	98.84	99.23	99.23	27,247
May 01, 2024	99.10	99.10	98.90	98.99	98.99	313
Apr 30, 2024	100.79	100.82	100.14	100.16	100.16	23,194
Apr 29, 2024	100.75	100.82	100.61	100.61	100.61	7,731
Apr 26, 2024	100.44	100.56	100.15	100.42	100.42	11,199
Apr 25, 2024	99.31	99.46	98.49	98.69	98.69	11,390
Apr 24, 2024	100.17	100.25	99.71	99.87	99.87	21,412
Apr 23, 2024	98.83	99.87	98.81	99.77	99.77	13,150
Apr 22, 2024	98.34	98.45	97.99	98.15	98.15	13,120
Apr 19, 2024	98.30	98.83	98.16	98.38	98.38	14,883
Apr 18, 2024	99.36	99.56	98.82	99.44	99.44	14,143
Apr 17, 2024	99.46	100.05	99.07	99.07	99.07	30,740
Apr 16, 2024	99.53	100.02	99.34	99.63	99.63	14,856
Apr 15, 2024	101.49	101.80	101.03	101.13	101.13	111,240
Apr 12, 2024	102.47	102.49	101.28	101.58	101.58	10,132
Apr 11, 2024	101.68	101.93	101.17	101.54	101.54	27,055
Apr 10, 2024	102.77	102.91	101.16	101.63	101.63	57,536
Apr 09, 2024	102.61	102.93	101.71	101.98	101.98	33,576
Apr 08, 2024	102.39	102.80	102.33	102.64	102.64	37,223
Apr 05, 2024	101.64	102.28	101.61	102.28	102.28	17,832
Apr 04, 2024	102.98	103.50	102.98	103.38	103.38	112,071
Apr 03, 2024	102.45	102.98	102.33	102.90	102.90	3,461
Apr 02, 2024	103.71	103.71	102.25	102.36	102.36	5,151
Mar 28, 2024	103.37	103.54	103.28	103.45	103.45	10,511
Mar 27, 2024	102.86	103.14	102.72	102.87	102.87	12,889
Mar 26, 2024	103.00	103.19	102.95	103.03	103.03	8,489
Mar 25, 2024	103.00	103.02	102.69	102.90	102.90	4,019
Mar 22, 2024	103.28	103.39	103.00	103.03	103.03	2,979
Mar 21, 2024	103.41	103.59	103.25	103.58	103.58	4,643
Mar 20, 2024	101.93	102.02	101.82	101.88	101.88	12,045
Mar 19, 2024	101.29	101.68	100.93	101.68	101.68	6,214
Mar 18, 2024	101.04	101.86	100.98	101.61	101.61	10,069
Mar 15, 2024	101.43	101.69	100.64	100.64	100.64	17,450
Mar 14, 2024	101.99	102.06	101.25	101.42	101.42	7,728
Mar 13, 2024	101.92	102.00	101.72	101.74	101.74	6,563
Mar 12, 2024	101.20	101.75	100.63	101.53	101.53	1,594
Mar 11, 2024	100.56	100.81	100.42	100.70	100.70	144,272
Mar 08, 2024	101.58	102.07	101.35	101.44	101.44	3,176
Mar 07, 2024	100.17	101.33	100.13	101.33	101.33	7,294
Mar 06, 2024	100.11	100.79	100.11	100.66	100.66	10,758
Mar 05, 2024	100.77	100.77	100.08	100.18	100.18	39,902
Mar 04, 2024	101.07	101.07	100.94	100.94	100.94	554
Mar 01, 2024	100.46	100.68	100.00	100.62	100.62	15,174
Feb 29, 2024	99.64	100.23	99.47	99.91	99.91	7,098
Feb 28, 2024	99.82	99.85	99.44	99.77	99.77	4,555
Feb 27, 2024	99.80	99.91	99.64	99.72	99.72	7,186
Feb 26, 2024	99.96	100.22	99.95	100.01	100.01	5,972
Feb 23, 2024	100.12	100.47	99.99	100.16	100.16	2,738
Feb 22, 2024	98.99	99.72	98.99	99.72	99.72	29,857
Feb 21, 2024	97.78	97.85	97.61	97.74	97.74	14,972
Feb 20, 2024	98.29	98.29	97.71	97.84	97.84	16,200
Feb 19, 2024	98.40	98.59	98.38	98.53	98.53	3,689
Feb 16, 2024	98.99	99.17	98.41	98.92	98.92	5,494
Feb 15, 2024	98.50	98.61	98.31	98.43	98.43	13,039
Feb 14, 2024	97.57	98.01	97.57	97.78	97.78	4,778
Feb 13, 2024	98.72	98.72	97.25	97.65	97.65	2,036
Feb 12, 2024	98.77	99.11	98.75	99.10	99.10	10,118
Feb 09, 2024	98.35	98.61	98.29	98.47	98.47	8,539
Feb 08, 2024	98.16	98.18	98.04	98.07	98.07	5,690
Feb 07, 2024	97.34	98.08	97.28	97.94	97.94	18,167
Feb 06, 2024	97.18	97.28	96.97	97.21	97.21	6,588
Feb 05, 2024	97.24	97.35	96.68	96.96	96.96	10,987
Feb 02, 2024	96.94	97.15	96.38	97.14	97.14	4,267
Feb 01, 2024	95.50	95.75	95.41	95.50	95.50	2,426
Jan 31, 2024	96.48	96.54	95.92	95.96	95.96	6,527
Jan 30, 2024	96.73	96.80	96.61	96.78	96.78	3,068
Jan 29, 2024	96.14	96.21	96.05	96.18	96.18	4,583
Jan 26, 2024	96.00	96.31	96.00	96.29	96.29	1,077
Jan 25, 2024	95.77	96.24	95.69	96.17	96.17	9,328
Jan 24, 2024	95.92	96.21	95.87	96.18	96.18	62,541
Jan 23, 2024	95.39	95.45	95.19	95.19	95.19	17,596
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,909.70+316.64(+0.35%)

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

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,909.70
+316.64(+0.35%)