Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

Xtrackers S&P 500 UCITS ETF 4C - USD (XDPP.L)

8.16
+0.02
+(0.19%)
At close: May 2 at 2:51:24 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 2, 20258.108.148.108.168.1664,535
May 1, 20258.098.158.088.148.14132,051
Apr 30, 20257.947.957.867.917.91125,747
Apr 29, 202510.6410.6410.6410.6410.64-
Apr 28, 20257.957.957.907.857.85129,834
Apr 25, 20257.947.947.867.897.8967,174
Apr 24, 20257.727.777.687.847.84215,089
Apr 23, 20257.767.827.767.797.7921,050
Apr 22, 20257.457.517.457.547.5432,441
Apr 17, 20257.727.727.657.637.6332,356
Apr 16, 20257.677.747.677.767.7642,012
Apr 15, 20257.867.887.847.847.8449,355
Apr 14, 20257.917.917.877.857.8574,963
Apr 11, 20257.727.727.707.707.7023,243
Apr 10, 20257.937.967.937.767.7651,194
Apr 9, 20257.487.487.437.497.4926,676
Apr 8, 20257.707.777.707.747.7440,777
Apr 7, 20257.457.457.407.467.46251,781
Apr 4, 20257.737.917.737.677.67227,169
Apr 3, 20257.987.987.977.937.93137,000
Apr 2, 20258.298.298.258.348.3418,316
Apr 1, 20258.298.318.298.338.33152,900
Mar 31, 20258.188.188.158.228.2236,296
Mar 28, 20258.268.268.268.268.26-
Mar 27, 20258.438.468.438.438.436,234
Mar 26, 20258.518.518.518.518.51-
Mar 25, 20258.548.548.548.528.52409
Mar 24, 20258.538.538.538.538.53-
Mar 21, 20258.348.348.348.378.376,283
Mar 20, 20258.368.368.368.368.36-
Mar 19, 20258.308.318.308.358.3512,694
Mar 18, 20258.348.358.348.288.2839,054
Mar 17, 20258.298.298.298.328.3261
Mar 14, 20258.318.318.318.318.31-
Mar 13, 20258.258.258.208.188.1847,394
Mar 12, 20258.298.328.248.278.2738,525
Mar 11, 20258.278.278.278.228.226,838
Mar 10, 20258.418.448.378.388.386,409
Mar 7, 20258.508.528.468.428.4215,939
Mar 6, 20258.568.608.528.598.5932,401
Mar 5, 20258.678.678.658.558.5512,276
Mar 4, 20258.818.818.708.638.6331,417
Mar 3, 20259.029.059.018.938.9311,683
Feb 28, 20258.928.928.918.928.9243,469
Feb 27, 20259.049.049.039.029.0241,804
Feb 26, 20259.049.049.049.049.04-
Feb 25, 20259.049.049.048.958.9580,000
Feb 24, 20259.129.149.079.109.1037,652
Feb 21, 20259.249.249.249.199.1913,300
Feb 20, 20259.229.229.229.229.22-
Feb 19, 20259.319.319.319.319.31-
Feb 18, 20259.279.279.279.279.27-
Feb 17, 20259.289.289.289.289.28-
Feb 14, 20259.279.279.269.269.2612,956
Feb 13, 20259.279.289.269.279.2718,944
Feb 12, 20259.319.319.279.279.2751,108
Feb 11, 20259.359.359.359.329.3213,000
Feb 10, 20259.319.319.319.359.3564
Feb 7, 20259.329.339.319.309.3023,252
Feb 6, 20259.359.359.359.339.3388,603
Feb 5, 20259.189.189.189.209.2012,344
Feb 4, 20259.249.249.249.249.2413,100
Feb 3, 20259.199.209.189.239.2342,489
Jan 31, 20259.379.389.379.399.3926,400
Jan 30, 20259.299.319.259.269.2613,381
Jan 29, 20259.339.339.339.289.2814,474
Jan 28, 20259.249.269.249.269.2652,707
Jan 27, 20259.119.179.119.169.1661,122
Jan 24, 20259.399.409.399.369.363,471
Jan 23, 20259.439.439.439.449.4463
Jan 22, 20259.409.409.399.459.4514,187
Jan 21, 20259.379.409.349.349.3449,156
Jan 20, 20259.409.409.359.359.3521,485
Jan 17, 20259.329.419.329.419.4128,829
Jan 16, 20259.349.349.309.299.295,676
Jan 15, 20259.159.229.159.259.2518,642
Jan 14, 20259.189.189.189.129.1212,344
Jan 13, 20259.099.099.099.099.09-
Jan 10, 20259.169.179.159.109.1089,304
Jan 9, 20259.179.179.179.169.166,172
Jan 8, 20259.129.129.129.129.1219,272
Jan 7, 20259.109.109.109.109.10-
Jan 6, 20259.139.139.119.179.1752,773
Jan 3, 20259.069.069.069.109.106,732
Jan 2, 20259.089.109.039.109.1053,854
Dec 31, 20249.029.029.029.029.02-
Dec 30, 20249.009.009.009.009.00-
Dec 27, 20249.109.109.039.059.0516,258
Dec 24, 20249.119.119.119.099.09110
Dec 23, 20249.049.049.049.049.04-
Dec 20, 20249.029.029.029.029.02-
Dec 19, 20248.898.898.898.988.984,500
Dec 18, 20249.089.109.089.119.116,193
Dec 17, 20249.099.099.099.089.086,172
Dec 16, 20249.159.159.139.139.1367,614
Dec 13, 20249.139.139.139.139.13-
Dec 12, 20249.139.139.139.139.13-
Dec 11, 20249.109.109.109.109.10-
Dec 10, 20249.059.059.059.069.0666
Dec 9, 20249.049.049.049.049.04-
Dec 6, 20249.089.089.089.119.1113,400
Dec 5, 20249.129.129.129.109.101,033
Dec 4, 20249.139.139.119.119.1113,410
Dec 3, 20249.099.099.099.109.1013,300
Dec 2, 20249.119.119.119.119.11-
Nov 29, 20249.059.059.059.059.05-
Nov 28, 20249.049.049.049.049.04-
Nov 27, 20249.029.029.029.029.026,745
Nov 26, 20249.139.139.139.139.13-
Nov 25, 20249.079.109.079.099.0926,400
Nov 22, 20249.079.079.079.079.07-
Nov 21, 20248.988.988.988.988.98-
Nov 20, 20248.918.918.858.858.8539,491
Nov 19, 20248.878.878.878.878.87-
Nov 18, 20248.878.898.858.898.89616,053
Nov 15, 20248.878.878.878.878.87-
Nov 14, 20248.968.968.968.968.96-
Nov 13, 20248.948.958.938.988.9880,412
Nov 12, 20248.918.918.918.958.956,745
Nov 11, 20248.898.908.898.898.8913,691
Nov 8, 20248.828.828.828.848.8413,700
Nov 7, 20248.758.758.738.758.756,896
Nov 6, 20248.738.758.738.728.726,795
Nov 5, 20248.438.438.438.448.442,617
Nov 4, 20248.428.428.428.428.42672
Nov 1, 20248.468.468.468.468.46-
Oct 31, 20248.488.488.488.488.48-
Oct 30, 20248.568.568.568.568.56-
Oct 29, 20248.548.548.548.548.54-
Oct 28, 20248.568.568.568.558.5513,600
Oct 25, 20248.578.578.578.578.57-
Oct 24, 20248.538.538.538.538.5327,400
Oct 23, 20248.548.548.548.548.54-
Oct 22, 20248.568.578.568.568.5635,752
Oct 21, 20248.578.578.558.548.5434,738
Oct 18, 20248.558.558.558.568.5628
Oct 17, 20248.598.618.598.588.5866,649
Oct 16, 20248.528.528.518.538.5328,552
Oct 15, 20248.538.538.538.508.507,138
Oct 14, 20248.538.538.538.538.53-
Oct 11, 20248.468.468.468.468.46-
Oct 10, 20248.418.448.418.448.4415,948
Oct 9, 20248.418.418.418.418.41-
Oct 8, 20248.358.358.358.358.35-
Oct 7, 20248.368.368.368.358.3511
Oct 4, 20248.268.328.268.308.3014,276
Oct 3, 20248.278.278.278.278.27133
Oct 2, 20248.168.168.168.208.20200
Oct 1, 20248.238.238.238.178.1711
Sep 30, 20248.158.158.158.158.15-
Sep 27, 20248.178.178.178.178.17-
Sep 26, 20248.238.238.238.148.14133
Sep 25, 20248.168.168.168.168.16-
Sep 24, 20248.128.128.128.148.14488
Sep 23, 20248.158.158.158.158.15-
Sep 20, 20248.158.158.158.158.15-
Sep 19, 20248.198.198.188.198.19152,428
Sep 18, 20248.118.118.118.128.1244,175
Sep 17, 20248.178.178.178.178.17-
Sep 16, 20248.098.098.098.098.09-
Sep 13, 20248.148.148.148.148.14-
Sep 12, 20248.138.138.098.098.09386
Sep 11, 20248.008.008.007.937.937,138
Sep 10, 20247.987.987.987.987.98-
Sep 9, 20247.937.937.937.937.93-
Sep 6, 20247.857.857.857.847.846,594
Sep 5, 20247.937.937.937.937.93-
Sep 4, 20247.987.987.988.008.0010
Sep 3, 20248.188.188.188.098.0911
Sep 2, 20248.178.178.178.178.17-
Aug 30, 20248.108.108.108.108.10-
Aug 29, 20248.148.148.148.148.14-
Aug 28, 20248.068.068.068.068.06-
Aug 27, 20248.078.078.068.078.0714,276
Aug 23, 20248.138.138.138.098.0914,223
Aug 22, 20248.178.178.178.148.1422,900
Aug 21, 20248.168.168.168.168.16-
Aug 20, 20248.178.178.178.178.17-
Aug 19, 20248.178.178.178.178.17-
Aug 16, 20248.168.168.168.168.16-
Aug 15, 20248.178.178.178.178.17-
Aug 14, 20248.058.058.058.058.05-
Aug 13, 20248.008.008.008.008.00-
Aug 12, 20247.947.947.947.947.94-
Aug 9, 20247.927.927.927.927.92-
Aug 8, 20247.907.907.907.907.90-
Aug 7, 20247.937.937.937.937.93-
Aug 6, 20247.847.847.847.847.84-
Aug 5, 20247.757.757.757.757.75-
Aug 2, 20247.887.887.887.887.88-
Aug 1, 20248.158.158.158.158.15-
Jul 31, 20248.188.188.188.188.18-
Jul 30, 20248.058.058.058.058.0510
Jul 29, 20248.068.068.068.068.06-
Jul 26, 20248.058.058.058.058.05-
Jul 25, 20248.048.048.048.048.04-
Jul 24, 20248.038.038.038.038.03-
Jul 23, 20248.218.218.218.218.21-
Jul 22, 20248.148.148.148.148.14-
Jul 19, 20248.118.118.118.118.11-
Jul 18, 20248.148.148.148.148.14-
Jul 17, 20248.188.188.188.188.18-
Jul 16, 20248.298.298.298.298.29-
Jul 15, 20248.278.278.278.278.27-
Jul 12, 20248.248.248.248.248.24-
Jul 11, 20248.228.228.228.228.22-
Jul 10, 20248.278.278.278.278.27-
Jul 9, 20248.278.278.278.298.2913,610
Jul 8, 20248.258.258.258.258.25-
Jul 5, 20248.228.228.228.228.22-
Jul 4, 20248.238.238.238.238.23-
Jul 3, 20248.198.248.198.218.212,844
Jul 2, 20248.218.218.218.218.21-
Jul 1, 20248.198.198.198.208.20245
Jun 28, 20248.268.268.268.268.26-
Jun 27, 20248.228.228.228.228.22-
Jun 26, 20248.218.218.218.218.21399
Jun 25, 20248.188.188.188.188.18-
Jun 24, 20248.208.208.208.208.20-
Jun 21, 20248.228.228.228.228.22200
Jun 20, 20248.238.238.238.238.23-
Jun 19, 20248.198.198.198.198.19-
Jun 18, 20248.198.198.198.198.19-
Jun 17, 20248.148.148.148.148.14-
Jun 14, 20248.118.118.118.118.11-
Jun 13, 20248.068.068.068.068.06-
Jun 12, 20248.038.038.038.038.03630
Jun 11, 20247.967.967.967.987.981,382
Jun 10, 20247.977.987.967.987.9874,750
Jun 7, 20247.997.997.997.997.99-
Jun 6, 20247.947.947.947.947.94-
Jun 5, 20247.917.917.917.917.91-
Jun 4, 20247.817.817.817.817.81-
Jun 3, 20247.817.817.817.817.81-
May 31, 20247.767.767.767.767.76-
May 30, 20247.817.817.817.817.81-
May 29, 20247.867.867.867.867.86-
May 28, 20247.897.897.897.877.87500
May 24, 20247.867.877.867.897.8936,775
May 23, 20247.937.937.937.937.93-
May 22, 20247.927.927.927.927.92-
May 21, 20247.927.927.927.927.9224
May 20, 20247.937.937.937.947.94630
May 17, 20247.907.907.907.907.90-
May 16, 20247.967.967.967.967.96-
May 15, 20247.917.917.917.917.91-
May 14, 20247.877.877.877.887.88199
May 13, 20247.887.887.887.887.88-
May 10, 20247.917.917.917.907.90189
May 9, 20247.887.887.877.887.8820,317
May 8, 20247.867.867.867.867.86-
May 7, 20247.847.847.847.847.84-
May 3, 20247.727.727.727.727.721,467
May 2, 20247.647.657.647.637.635,772

Related Tickers