Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Johannesburg - Delayed Quote ZAc

10X S&P 500 ETF (CSP500.JO)

Compare
10,420.00
-164.00
(-1.55%)
As of March 10 at 4:44:10 PM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202510,629.0010,635.0010,400.0010,420.0010,420.0032,650
Mar 7, 202510,556.0010,563.0010,428.0010,584.0010,584.0025,479
Mar 6, 202510,721.0010,820.0010,514.0010,555.0010,555.0014,984
Mar 5, 202510,893.0010,893.0010,676.0010,711.0010,711.0030,376
Mar 4, 202511,420.0011,420.0010,811.0010,845.0010,845.0052,403
Mar 3, 202510,927.0011,420.0010,927.0011,168.0011,168.0053,504
Feb 28, 202511,104.0011,104.0010,890.0010,927.0010,927.0026,168
Feb 27, 202511,200.0011,200.0011,100.0011,127.0011,127.0014,408
Feb 26, 202511,075.0011,299.0011,040.0011,103.0011,103.0021,528
Feb 25, 202511,350.0011,400.0011,007.0011,055.0011,055.0019,709
Feb 24, 202511,202.0011,263.0011,111.0011,144.0011,144.0013,380
Feb 21, 202511,330.0011,385.0011,258.0011,257.0011,257.0014,208
Feb 20, 202511,466.0011,688.0011,350.0011,364.0011,364.006,176
Feb 19, 202511,410.0011,495.0011,303.0011,439.0011,439.0034,893
Feb 18, 202511,432.0011,433.0011,302.0011,346.0011,346.0010,557
Feb 17, 202511,340.0011,432.0011,250.0011,359.0011,359.0026,880
Feb 14, 202511,329.0011,350.0011,241.0011,279.0011,279.009,652
Feb 13, 202511,296.0011,329.0011,209.0011,310.0011,310.0014,271
Feb 12, 202511,319.0011,328.0011,207.0011,238.0011,238.007,930
Feb 11, 202511,200.0011,302.0011,178.0011,231.0011,231.0015,356
Feb 10, 202511,257.0011,295.0011,000.0011,211.0011,211.0055,580
Feb 7, 202511,384.0011,400.0011,249.0011,280.0011,280.009,428
Feb 6, 202511,270.0011,433.0011,101.0011,388.0011,388.0018,393
Feb 5, 202511,381.0011,413.0011,219.0011,270.0011,270.006,246
Feb 4, 202511,375.0011,433.0011,253.0011,291.0011,291.0022,804
Feb 3, 202511,395.0011,421.0011,248.0011,289.0011,289.009,870
Jan 31, 202511,424.0011,433.0011,324.0011,413.0011,413.0017,396
Jan 30, 202511,354.0011,432.0011,240.0011,333.0011,333.005,356
Jan 29, 202511,365.0011,472.0011,351.0011,386.0011,386.008,142
Jan 28, 202511,347.0011,458.0011,279.0011,285.0011,285.0017,752
Jan 27, 202511,299.0011,365.0011,078.0011,304.0011,304.0018,013
Jan 24, 202511,352.0011,431.0011,256.0011,326.0011,326.0026,013
Jan 23, 202511,381.0011,406.0011,295.0011,381.0011,381.004,995
Jan 22, 202511,300.0011,338.0011,251.0011,318.0011,318.009,396
Jan 21, 202511,300.0011,300.0011,250.0011,274.0011,274.007,541
Jan 20, 202511,329.0011,359.0011,241.0011,267.0011,267.0027,280
Jan 17, 202511,217.0011,344.0011,180.0011,292.0011,292.0010,978
Jan 16, 202511,307.0011,370.0011,200.0011,306.0011,306.0012,139
Jan 15, 202511,186.0011,400.0010,966.0011,213.0011,213.0028,545
Jan 14, 202511,227.0011,261.0011,137.0011,178.0011,178.0019,236
Jan 13, 202511,224.0011,239.0011,000.0011,130.0011,130.0024,543
Jan 10, 202511,297.0011,380.0011,210.0011,280.0011,280.004,380
Jan 9, 202511,268.0011,282.0011,207.0011,217.0011,217.006,191
Jan 8, 202511,213.0011,287.0011,150.0011,238.0011,238.0011,179
Jan 7, 202511,222.0011,236.0011,117.0011,206.0011,206.0011,631
Jan 6, 202511,240.0011,289.0011,112.0011,192.0011,192.0022,137
Jan 3, 202510,800.0011,250.0010,800.0011,111.0011,111.0012,406
Jan 2, 202511,250.0011,250.0010,815.0011,094.0011,094.0017,608
Dec 31, 202411,216.0011,250.0011,095.0011,192.0011,192.003,205
Dec 30, 202411,694.0011,694.0011,122.0011,105.0011,105.008,989
Dec 27, 202411,273.0011,416.0010,799.0011,284.0011,284.0023,532
Dec 24, 202411,184.0011,204.0011,103.0011,161.0011,161.001,111
Dec 23, 202410,869.0011,073.0010,801.0011,059.0011,059.0013,179
Dec 20, 202410,871.0010,872.0010,728.0010,804.0010,804.009,714
Dec 19, 202411,000.0011,288.0010,747.0010,924.0010,924.0011,483
Dec 18, 202411,052.0011,061.0010,983.0010,997.0010,997.0024,096
Dec 17, 202411,000.0011,037.0010,700.0011,009.0011,009.0016,380
Dec 13, 202411,000.0011,000.0010,700.0010,929.0010,929.0011,054
Dec 12, 202410,944.0010,944.0010,760.0010,823.0010,823.0011,751
Dec 11, 202410,867.0010,902.0010,792.0010,835.0010,835.0015,113
Dec 10, 202410,871.0010,925.0010,816.0010,903.0010,903.0015,038
Dec 9, 202411,300.0011,300.0010,866.0010,888.0010,888.0024,710
Dec 6, 202411,049.0011,057.0010,980.0011,028.0011,028.0075,133
Dec 5, 202411,129.0011,129.0011,043.0011,059.0011,059.0030,330
Dec 4, 202411,062.0011,124.0011,011.0011,088.0011,088.0046,684
Dec 3, 202411,059.0011,073.0010,520.0011,017.0011,017.0017,115
Dec 2, 202411,015.0011,088.0010,957.0011,068.0011,068.0022,191
Nov 29, 202410,948.0010,955.0010,826.0010,940.0010,940.0025,602
Nov 28, 202411,000.0011,049.0010,948.0010,965.0010,965.0024,552
Nov 27, 202411,000.0011,000.0010,917.0010,978.0010,978.0017,752
Nov 26, 202411,000.0011,000.0010,866.0010,963.0010,963.0042,279
Nov 25, 202410,879.0010,934.0010,835.0010,907.0010,907.0074,674
Nov 22, 202410,802.0010,999.0010,718.0010,877.0010,877.00150,705
Nov 21, 202410,743.0010,832.0010,718.0010,727.0010,727.0036,112
Nov 20, 202410,500.0011,169.0010,200.0010,755.0010,755.0016,158
Nov 19, 202410,673.0010,724.0010,610.0010,642.0010,642.008,573
Nov 18, 202410,765.0010,766.0010,288.0010,649.0010,649.0043,481
Nov 15, 202410,905.0010,906.0010,765.0010,824.0010,824.0031,967
Nov 14, 202410,998.0011,094.0010,956.0010,960.0010,960.004,405
Nov 13, 202411,186.0011,187.0010,782.0010,861.0010,861.0028,392
Nov 12, 202410,806.0011,200.0010,765.0010,907.0010,907.0035,954
Nov 11, 202410,586.0010,850.0010,586.0010,806.0010,806.0048,122
Nov 8, 202410,430.0010,533.0010,420.0010,522.0010,522.0032,436
Nov 7, 202410,500.0010,535.0010,332.0010,360.0010,360.0021,553
Nov 6, 202410,484.0010,596.0010,050.0010,501.0010,501.0040,522
Nov 5, 202410,112.0010,126.0010,002.0010,074.0010,074.0027,293
Nov 4, 202410,158.0010,163.0010,069.0010,094.0010,094.0012,011
Nov 1, 202410,497.0010,497.0010,125.0010,146.0010,146.008,122
Oct 31, 202410,498.0010,500.0010,200.0010,179.0010,179.0027,030
Oct 30, 202410,251.0010,431.0010,251.0010,382.0010,382.0049,435
Oct 29, 202410,499.0010,499.0010,320.0010,357.0010,357.0039,976
Oct 28, 202410,452.0010,498.0010,200.0010,386.0010,386.009,026
Oct 25, 202410,348.0010,410.0010,305.0010,362.0010,362.003,230
Oct 24, 202410,378.0010,385.0010,314.0010,334.0010,334.0021,697
Oct 23, 202410,303.0010,429.0010,293.0010,452.0010,452.004,533
Oct 22, 202410,335.0010,498.0010,240.0010,270.0010,270.003,196
Oct 21, 202410,200.0010,499.0010,200.0010,346.0010,346.0028,514
Oct 18, 202410,311.0010,385.0010,306.0010,335.0010,335.005,224
Oct 17, 202410,368.0010,500.0010,332.0010,427.0010,427.0056,412
Oct 16, 2024 0.56 Dividend
Oct 16, 202410,351.0010,354.0010,207.0010,310.0010,310.0026,559
Oct 15, 202410,377.0010,478.0010,351.0010,375.0010,374.9950,594
Oct 14, 202410,250.0010,371.0010,200.0010,347.0010,346.9929,622
Oct 11, 202410,213.0010,213.0010,133.0010,213.0010,212.994,869
Oct 10, 202410,253.0010,296.0010,172.0010,233.0010,232.9919,234
Oct 9, 202410,199.0010,250.0010,144.0010,257.0010,256.9911,004
Oct 8, 202410,078.0010,193.009,952.0010,175.0010,174.9932,686
Oct 7, 202410,085.0010,141.0010,030.0010,091.0010,090.9914,864
Oct 4, 202410,177.0010,207.009,855.0010,086.0010,085.99156,913
Oct 3, 202410,025.0010,148.009,930.0010,101.0010,100.9911,027
Oct 2, 202410,026.0010,140.009,965.0010,049.0010,048.9910,040
Oct 1, 202410,055.0010,119.009,993.0010,009.0010,009.006,842
Sep 30, 20249,952.0010,320.009,801.009,968.009,968.0018,678
Sep 27, 202410,023.0010,023.009,952.009,964.009,964.0010,448
Sep 26, 202410,046.0010,071.009,950.009,997.009,997.0027,205
Sep 25, 202410,016.0010,028.009,909.009,961.009,961.0019,810
Sep 23, 202410,325.0010,325.009,976.0010,015.0010,014.9912,361
Sep 20, 202410,299.0010,299.0010,081.0010,063.0010,062.9917,399
Sep 19, 202410,058.0010,139.009,991.0010,100.0010,099.9920,054
Sep 18, 202410,045.0010,060.009,975.009,999.009,999.005,804
Sep 17, 202410,325.0010,325.0010,030.0010,095.0010,094.999,459
Sep 16, 202410,061.0010,084.0010,000.0010,027.0010,026.995,445
Sep 13, 202410,057.0010,099.0010,012.0010,072.0010,071.992,461
Sep 12, 202410,055.0010,147.0010,028.0010,040.0010,039.9920,464
Sep 11, 20249,920.009,973.009,848.009,819.009,819.0026,261
Sep 10, 20249,859.009,967.009,857.009,916.009,916.0011,746
Sep 9, 20249,870.009,899.009,831.009,874.009,874.0011,161
Sep 6, 20249,807.009,983.009,760.009,778.009,778.0017,089
Sep 5, 20249,970.009,990.009,800.009,877.009,877.0023,587
Sep 4, 202410,325.0010,325.009,813.009,966.009,966.0012,766
Sep 3, 202410,238.0010,249.0010,108.0010,111.0010,110.9927,155
Sep 2, 202410,128.0010,233.0010,128.0010,181.0010,180.9917,927
Aug 30, 202410,054.0010,082.009,961.0010,060.0010,059.998,735
Aug 29, 202410,039.0010,056.009,979.0010,085.0010,084.9954,401
Aug 28, 202410,134.0010,163.0010,076.0010,098.0010,097.999,522
Aug 27, 202410,084.0010,136.0010,008.0010,048.0010,047.999,273
Aug 26, 202410,071.0010,182.0010,034.0010,028.0010,027.9928,521
Aug 23, 202410,177.0010,209.0010,100.0010,067.0010,066.9915,193
Aug 22, 202410,199.0010,229.0010,154.0010,182.0010,181.9913,731
Aug 21, 202410,100.0010,191.0010,054.0010,130.0010,129.9933,642
Aug 20, 202410,068.0010,128.0010,013.0010,078.0010,077.9923,396
Aug 19, 202410,021.0010,150.009,937.009,969.009,969.0013,096
Aug 16, 202410,043.0010,099.009,945.0010,016.0010,015.996,554
Aug 15, 20249,991.0010,071.009,905.0010,045.0010,044.9913,563
Aug 14, 20249,875.009,971.009,875.009,914.009,914.0021,125
Aug 13, 20249,838.009,889.009,693.009,855.009,855.0012,428
Aug 12, 20249,873.009,883.009,769.009,828.009,828.007,320
Aug 8, 20249,830.009,900.009,625.009,817.009,817.0034,895
Aug 7, 20249,850.009,850.009,723.009,864.009,864.0015,348
Aug 6, 20249,745.009,851.009,703.009,828.009,828.0036,676
Aug 5, 20249,745.009,842.009,555.009,680.009,680.0064,878
Aug 2, 202410,000.0010,000.009,760.009,770.009,770.0023,009
Aug 1, 202410,161.0010,286.0010,074.0010,050.0010,049.996,154
Jul 31, 202410,016.0010,177.0010,016.0010,151.0010,150.992,441
Jul 30, 202410,187.0010,200.0010,022.0010,126.0010,125.998,273
Jul 29, 202410,129.0010,248.0010,069.0010,193.0010,192.9929,581
Jul 26, 202410,026.0010,085.009,991.0010,040.0010,039.9912,760
Jul 25, 202410,168.0010,168.0010,017.0010,045.0010,044.9927,403
Jul 24, 202410,300.0010,300.0010,085.0010,093.0010,092.9923,824
Jul 23, 202410,465.0010,465.0010,242.0010,334.0010,333.9912,737
Jul 22, 202410,331.0010,331.0010,150.0010,254.0010,253.996,817
Jul 19, 202410,289.0010,323.0010,200.0010,238.0010,237.9920,321
Jul 18, 202410,238.0010,335.0010,238.0010,233.0010,232.996,273
Jul 17, 202410,354.0010,357.0010,272.0010,318.0010,317.996,291
Jul 16, 202410,405.0010,432.0010,285.0010,313.0010,312.9912,516
Jul 15, 202410,237.0010,445.0010,210.0010,393.0010,392.9914,356
Jul 12, 202410,200.0010,200.0010,150.0010,210.0010,209.992,605
Jul 11, 202410,318.0010,318.0010,200.0010,208.0010,207.9924,687
Jul 10, 202410,162.0010,228.0010,162.0010,225.0010,224.996,723
Jul 9, 202410,213.0010,270.0010,162.0010,208.0010,207.998,515
Jul 8, 202410,221.0010,344.0010,165.0010,177.0010,176.9918,793
Jul 5, 202410,350.0010,350.0010,127.0010,196.0010,195.998,356
Jul 4, 202410,291.0010,326.0010,200.0010,173.0010,172.999,994
Jul 3, 202410,341.0010,341.0010,205.0010,213.0010,212.9921,539
Jul 2, 202410,300.0010,300.0010,119.0010,262.0010,261.9922,675
Jul 1, 20249,970.0010,081.009,914.0010,016.0010,015.9915,115
Jun 28, 202410,235.0010,238.0010,073.0010,158.0010,157.9921,349
Jun 27, 202410,123.0010,284.0010,080.0010,218.0010,217.997,477
Jun 26, 202410,159.0010,159.0010,000.0010,043.0010,042.996,539
Jun 25, 20249,978.0010,040.009,920.009,987.009,987.007,064
Jun 24, 20249,956.0010,134.009,956.009,996.009,996.0016,863
Jun 21, 20249,973.009,980.009,844.009,899.009,899.0012,110
Jun 20, 202410,038.0010,107.009,971.009,972.009,972.0022,390
Jun 19, 202410,103.0010,103.009,904.009,986.009,986.006,751
Jun 18, 202410,064.0010,101.009,984.009,995.009,995.0033,396
Jun 14, 202410,000.0010,200.0010,000.0010,064.0010,063.9915,811
Jun 13, 202410,116.0010,140.0010,019.0010,052.0010,051.9920,836
Jun 12, 202410,050.0010,151.0010,044.0010,134.0010,133.9912,764
Jun 11, 202410,113.0010,130.0010,001.0010,055.0010,054.996,150
Jun 10, 202410,182.0010,203.0010,045.0010,107.0010,106.9920,762
Jun 7, 202410,239.0010,247.0010,125.0010,228.0010,227.997,588
Jun 6, 202410,136.0010,313.0010,136.0010,236.0010,235.9931,061
Jun 5, 20249,948.0010,172.009,948.0010,136.0010,135.9915,467
Jun 4, 20249,912.009,965.009,881.009,927.009,927.009,483
Jun 3, 202410,000.0010,099.009,922.009,847.009,847.0018,216
May 31, 20249,923.009,940.009,826.009,836.009,836.0021,931
May 30, 20249,802.009,909.009,800.009,811.009,811.0019,443
May 28, 20249,830.009,900.009,764.009,776.009,776.0069,390
May 27, 20249,869.009,884.009,771.009,794.009,794.0064,021
May 24, 20249,832.009,845.009,759.009,811.009,811.0070,396
May 23, 20249,805.009,924.009,805.009,859.009,859.0019,069
May 22, 20249,698.009,795.009,698.009,758.009,758.002,488
May 21, 20249,783.009,783.009,680.009,675.009,675.0020,309
May 20, 20249,733.009,785.009,681.009,774.009,774.007,657
May 17, 20249,720.009,795.009,700.009,705.009,705.006,577
May 16, 20249,819.009,840.009,729.009,772.009,772.009,713
May 15, 20249,736.009,762.009,678.009,756.009,756.0016,839
May 14, 20249,660.009,730.009,660.009,695.009,695.0033,929
May 13, 20249,730.009,730.009,656.009,660.009,660.0012,968
May 10, 20249,778.009,849.009,668.009,738.009,738.0033,593
May 9, 20249,725.009,728.009,642.009,681.009,681.0010,049
May 8, 20249,726.009,752.009,681.009,723.009,723.0013,605
May 7, 20249,631.009,678.009,610.009,641.009,641.0016,974
May 6, 20249,563.009,603.009,538.009,562.009,562.0013,080
May 3, 20249,519.009,563.009,466.009,536.009,536.0023,385
May 2, 20249,625.009,625.009,400.009,461.009,461.0033,311
Apr 30, 20249,660.009,725.009,606.009,672.009,672.009,912
Apr 29, 20249,693.009,752.009,608.009,610.009,610.0011,976
Apr 26, 20249,675.009,805.009,635.009,662.009,662.0012,011
Apr 25, 20249,745.009,758.009,588.009,583.009,583.0010,743
Apr 24, 20249,805.009,835.009,752.009,823.009,823.0016,313
Apr 23, 20249,650.009,769.009,650.009,743.009,743.0016,566
Apr 22, 20249,629.009,649.009,561.009,609.009,609.0025,124
Apr 19, 20249,659.009,711.009,600.009,626.009,626.0015,599
Apr 18, 20249,652.009,683.009,613.009,717.009,717.0015,064
Apr 17, 2024 44.47 Dividend
Apr 17, 20249,640.009,761.009,637.009,690.009,690.0016,361
Apr 16, 20249,866.009,866.009,697.009,712.009,711.5521,161
Apr 15, 20249,835.009,950.009,810.009,890.009,889.5415,029
Apr 12, 20249,845.009,900.009,794.009,858.009,857.549,974
Apr 11, 20249,839.009,946.009,740.009,794.009,793.5535,867
Apr 10, 20249,784.009,850.009,675.009,803.009,802.5518,339
Apr 9, 20249,820.009,840.009,670.009,676.009,675.5542,848
Apr 8, 20249,785.009,842.009,750.009,824.009,823.5540,175
Apr 5, 20249,897.009,950.009,705.009,784.009,783.5525,735
Apr 4, 20249,892.009,955.009,823.009,897.009,896.5455,277
Apr 3, 20249,929.009,940.009,850.009,883.009,882.5427,433
Apr 2, 202410,085.0010,085.009,870.009,847.009,846.5433,544
Mar 28, 202410,080.0010,147.0010,065.0010,093.0010,092.5322,886
Mar 27, 20249,999.0010,157.009,981.009,967.009,966.5425,553
Mar 26, 202410,000.0010,195.009,960.0010,044.0010,043.5333,928
Mar 25, 20249,900.0010,095.009,900.009,972.009,971.5439,157
Mar 22, 20249,862.0010,205.009,862.0010,033.0010,032.549,212
Mar 20, 20249,850.009,944.009,850.009,862.009,861.5431,734
Mar 19, 20249,875.009,999.009,795.009,832.009,831.5435,014
Mar 18, 20249,776.009,891.009,716.009,884.009,883.5425,886
Mar 15, 20249,860.0010,204.009,648.009,697.009,696.5521,851
Mar 14, 20249,764.009,862.009,719.009,762.009,761.5510,475
Mar 13, 20249,823.009,823.009,740.009,717.009,716.5524,336
Mar 12, 20249,600.009,786.009,510.009,768.009,767.5531,064
Mar 11, 20249,724.009,731.009,615.009,628.009,627.5529,099