Cboe UK USD

Xtrackers S&P 500 Swap UCITS ETF (XSPUL.XC)

115.34 0.00 (0.00%)
As of October 16 at 8:00 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 115.34 115.34 115.34 115.34 115.34 111
Oct 10, 2024 114.48 114.48 114.48 114.48 114.48 2
Oct 9, 2024 113.69 114.54 113.68 114.54 114.54 179
Oct 8, 2024 112.77 113.75 112.77 113.75 113.75 775
Oct 4, 2024 113.49 113.49 113.35 113.35 113.35 688
Oct 2, 2024 112.78 113.25 112.51 113.25 113.25 415
Oct 1, 2024 114.02 114.14 114.02 114.03 114.03 1,329
Sep 30, 2024 113.60 113.60 113.55 113.55 113.55 417
Sep 26, 2024 114.34 114.36 113.96 113.96 113.96 21
Sep 25, 2024 113.67 113.67 113.67 113.67 113.67 1
Sep 19, 2024 112.96 112.96 112.96 112.96 112.96 35
Sep 16, 2024 111.53 111.57 111.33 111.56 111.56 120
Sep 12, 2024 110.32 110.32 109.82 109.82 109.82 1,563
Sep 11, 2024 108.58 108.58 108.55 108.55 108.55 217
Sep 10, 2024 108.31 108.31 108.31 108.31 108.31 88
Sep 9, 2024 107.72 107.72 107.72 107.72 107.72 80
Sep 6, 2024 108.31 108.31 108.31 108.31 108.31 36
Sep 5, 2024 109.38 109.38 109.05 109.18 109.18 1,231
Sep 4, 2024 108.94 109.13 108.94 109.13 109.13 531
Sep 3, 2024 110.26 110.26 110.26 110.26 110.26 1
Sep 2, 2024 111.92 111.92 111.91 111.91 111.91 190
Aug 30, 2024 111.22 111.38 111.16 111.24 111.24 221
Aug 23, 2024 111.17 111.17 111.17 111.17 111.17 37
Aug 19, 2024 109.93 109.93 109.93 109.93 109.93 165
Aug 14, 2024 107.55 107.67 107.55 107.67 107.67 30
Aug 13, 2024 106.46 106.46 106.46 106.46 106.46 90
Aug 12, 2024 105.69 105.99 105.38 105.38 105.38 2,151
Aug 9, 2024 105.64 105.64 104.94 105.36 105.36 636
Aug 7, 2024 104.23 104.96 104.23 104.96 104.96 462
Aug 6, 2024 103.39 103.56 103.39 103.56 103.56 15
Aug 5, 2024 103.49 103.49 101.43 101.43 101.43 6
Aug 2, 2024 106.67 106.67 105.90 105.90 105.90 1,501
Jul 31, 2024 108.65 109.29 108.65 109.29 109.29 936
Jul 29, 2024 108.46 108.46 108.46 108.46 108.46 20
Jul 25, 2024 107.10 107.26 107.10 107.26 107.26 508
Jul 24, 2024 109.10 109.10 109.10 109.10 109.10 292
Jul 23, 2024 109.78 110.04 109.78 109.95 109.95 484
Jul 19, 2024 109.66 109.72 109.66 109.72 109.72 2
Jul 18, 2024 110.87 110.87 110.79 110.79 110.79 1,208
Jul 17, 2024 110.86 110.86 110.86 110.86 110.86 420
Jul 16, 2024 111.58 111.58 111.58 111.58 111.58 637
Jul 12, 2024 110.61 110.61 110.61 110.61 110.61 182
Jul 11, 2024 111.32 111.36 111.32 111.33 111.33 1,009
Jul 8, 2024 109.96 110.28 109.95 110.16 110.16 9
Jul 4, 2024 109.40 109.48 109.40 109.48 109.48 40
Jul 3, 2024 109.00 109.03 109.00 109.03 109.03 10
Jul 2, 2024 107.75 107.80 107.75 107.80 107.80 231
Jul 1, 2024 108.12 108.12 108.12 108.12 108.12 6
Jun 28, 2024 108.69 108.83 108.69 108.83 108.83 23
Jun 27, 2024 108.12 108.12 108.12 108.12 108.12 1
Jun 25, 2024 107.68 107.87 107.67 107.87 107.87 812
Jun 24, 2024 108.11 108.11 108.11 108.11 108.11 1
Jun 21, 2024 108.02 108.02 108.02 108.02 108.02 663
Jun 19, 2024 108.49 108.49 108.43 108.43 108.43 249
Jun 18, 2024 108.13 108.13 108.13 108.13 108.13 1
Jun 17, 2024 107.34 107.34 107.25 107.30 107.30 43
Jun 14, 2024 106.59 107.01 106.59 107.01 107.01 751
Jun 13, 2024 107.09 107.09 107.00 107.00 107.00 321
Jun 12, 2024 106.20 107.03 106.20 107.03 107.03 31
Jun 11, 2024 105.64 105.64 105.26 105.61 105.61 77
Jun 10, 2024 105.39 105.47 105.39 105.43 105.43 87
Jun 7, 2024 105.82 105.92 105.23 105.68 105.68 863
Jun 5, 2024 104.62 104.62 104.62 104.62 104.62 1
May 31, 2024 103.16 103.16 103.16 103.16 103.16 1
May 30, 2024 103.55 103.74 103.50 103.59 103.59 2,554
May 29, 2024 103.97 103.97 103.97 103.97 103.97 105
May 28, 2024 104.95 104.95 104.95 104.95 104.95 7
May 23, 2024 105.33 105.33 104.93 104.93 104.93 360
May 22, 2024 105.01 105.01 104.88 104.88 104.88 46
May 21, 2024 104.59 104.59 104.59 104.59 104.59 5
May 17, 2024 104.50 104.61 104.47 104.61 104.61 364
May 16, 2024 104.85 104.85 104.85 104.85 104.85 1
May 15, 2024 103.53 104.02 103.45 104.02 104.02 461
May 14, 2024 102.98 102.98 102.98 102.98 102.98 1
May 13, 2024 103.08 103.22 103.04 103.04 103.04 220
May 10, 2024 103.16 103.16 103.16 103.16 103.16 105
May 9, 2024 102.09 102.62 101.97 102.62 102.62 313
May 8, 2024 102.28 102.28 101.91 101.91 101.91 266
May 7, 2024 102.08 102.08 102.08 102.08 102.08 87
May 3, 2024 99.98 99.98 99.98 99.98 99.98 17
Apr 30, 2024 100.72 100.76 100.71 100.74 100.74 565
Apr 29, 2024 100.76 100.78 100.70 100.78 100.78 565
Apr 26, 2024 100.32 100.32 100.20 100.20 100.20 2
Apr 25, 2024 99.37 99.48 98.38 98.77 98.77 332
Apr 23, 2024 98.86 99.90 98.86 99.90 99.90 119
Apr 22, 2024 98.15 98.15 98.01 98.01 98.01 71
Apr 17, 2024 99.80 99.92 99.29 99.29 99.29 333
Apr 16, 2024 99.63 99.80 99.48 99.51 99.51 147
Apr 15, 2024 101.49 101.49 101.03 101.03 101.03 305
Apr 12, 2024 101.49 101.80 101.49 101.80 101.80 56
Apr 11, 2024 101.72 101.98 101.17 101.54 101.54 31,560
Apr 10, 2024 102.80 102.87 101.35 101.71 101.71 337
Apr 9, 2024 102.60 102.93 102.46 102.88 102.88 10,014
Apr 8, 2024 102.45 102.78 102.45 102.71 102.71 1,238
Apr 5, 2024 101.65 102.25 101.65 102.25 102.25 795
Apr 4, 2024 103.05 103.50 103.05 103.35 103.35 1,895
Apr 3, 2024 102.38 102.98 102.37 102.98 102.98 1,874
Apr 2, 2024 103.04 103.04 102.27 102.27 102.27 18
Mar 28, 2024 103.32 103.54 103.28 103.49 103.49 2,197
Mar 27, 2024 102.89 103.10 102.76 102.76 102.76 1,215
Mar 26, 2024 102.99 103.22 102.96 103.03 103.03 1,477
Mar 25, 2024 103.01 103.01 102.77 102.95 102.95 188
Mar 22, 2024 103.26 103.26 103.18 103.18 103.18 150
Mar 21, 2024 103.42 103.53 103.22 103.53 103.53 2,297
Mar 20, 2024 101.87 102.03 101.80 101.91 101.91 379
Mar 19, 2024 101.30 101.45 101.07 101.45 101.45 401
Mar 18, 2024 101.04 101.82 101.04 101.66 101.66 2,083
Mar 15, 2024 101.42 101.68 100.61 100.61 100.61 1,687
Mar 14, 2024 101.98 102.07 101.85 101.85 101.85 106
Mar 13, 2024 101.81 101.88 101.81 101.85 101.85 696
Mar 12, 2024 101.19 101.75 100.99 101.61 101.61 107
Mar 11, 2024 100.67 100.79 100.30 100.63 100.63 1,363
Mar 8, 2024 101.62 102.09 101.30 102.09 102.09 1,597
Mar 7, 2024 100.26 101.12 100.26 101.12 101.12 188
Mar 6, 2024 100.31 100.37 100.31 100.37 100.37 614
Mar 5, 2024 100.74 100.74 100.12 100.12 100.12 3
Mar 4, 2024 100.97 101.00 100.91 100.97 100.97 121
Mar 1, 2024 100.03 100.22 100.03 100.22 100.22 516
Feb 29, 2024 99.53 100.11 99.51 100.11 100.11 146
Feb 28, 2024 99.84 99.84 99.84 99.84 99.84 1
Feb 27, 2024 99.66 99.91 99.66 99.83 99.83 725
Feb 26, 2024 99.98 100.26 99.96 99.99 99.99 3,223
Feb 23, 2024 100.21 100.22 100.21 100.21 100.21 308
Feb 22, 2024 99.14 99.53 99.12 99.53 99.53 373
Feb 21, 2024 97.67 97.67 97.67 97.67 97.67 1
Feb 20, 2024 98.18 98.18 98.01 98.01 98.01 2,416
Feb 19, 2024 98.49 98.56 98.49 98.52 98.52 990
Feb 16, 2024 99.13 99.13 99.10 99.10 99.10 2,173
Feb 15, 2024 98.52 98.52 98.40 98.40 98.40 458
Feb 14, 2024 97.74 97.77 97.73 97.77 97.77 1,677
Feb 13, 2024 98.04 98.04 98.04 98.04 98.04 100
Feb 12, 2024 98.78 98.78 98.76 98.76 98.76 2,896
Feb 9, 2024 98.31 98.35 98.28 98.35 98.35 302
Feb 8, 2024 98.16 98.16 98.12 98.12 98.12 5
Feb 7, 2024 97.33 97.98 97.33 97.98 97.98 309
Feb 6, 2024 97.22 97.22 97.22 97.22 97.22 3
Feb 5, 2024 97.30 97.34 96.68 96.84 96.84 1,090
Feb 2, 2024 96.92 96.94 96.89 96.94 96.94 632
Feb 1, 2024 95.52 95.60 95.52 95.60 95.60 2
Jan 31, 2024 96.29 96.29 96.18 96.18 96.18 71
Jan 30, 2024 96.75 96.77 96.72 96.72 96.72 924
Jan 29, 2024 96.13 96.20 96.10 96.11 96.11 1,172
Jan 26, 2024 96.19 96.27 96.19 96.27 96.27 866
Jan 25, 2024 96.14 96.14 96.14 96.14 96.14 50
Jan 24, 2024 95.98 96.24 95.96 96.24 96.24 2,293
Jan 23, 2024 95.47 95.47 95.27 95.27 95.27 131
Jan 22, 2024 95.29 95.40 95.28 95.28 95.28 351
Jan 19, 2024 94.07 94.21 94.07 94.21 94.21 707
Jan 18, 2024 93.22 93.52 93.22 93.52 93.52 2
Jan 17, 2024 93.17 93.29 92.86 93.12 93.12 1,263
Jan 16, 2024 93.47 93.88 93.36 93.88 93.88 1,678
Jan 15, 2024 93.83 93.83 93.82 93.82 93.82 42
Jan 12, 2024 93.71 94.30 93.71 93.76 93.76 1,855
Jan 11, 2024 94.25 94.32 93.95 93.95 93.95 449
Jan 10, 2024 93.37 93.55 93.37 93.55 93.55 4
Jan 9, 2024 93.29 93.29 93.04 93.04 93.04 659
Jan 8, 2024 92.18 92.31 92.14 92.31 92.31 165
Jan 4, 2024 92.57 92.57 92.57 92.57 92.57 100
Jan 3, 2024 93.08 93.08 92.60 92.60 92.60 16
Jan 2, 2024 93.12 93.12 93.12 93.12 93.12 1
Dec 28, 2023 94.07 94.07 94.05 94.05 94.05 335
Dec 27, 2023 93.81 93.84 93.81 93.84 93.84 105
Dec 22, 2023 93.05 93.20 93.05 93.20 93.20 43
Dec 21, 2023 92.76 92.76 92.76 92.76 92.76 2
Dec 20, 2023 93.57 93.57 93.57 93.57 93.57 210
Dec 19, 2023 93.10 93.38 93.10 93.38 93.38 1,490
Dec 15, 2023 92.86 92.93 92.47 92.47 92.47 65
Dec 14, 2023 92.63 92.78 92.59 92.59 92.59 1,273
Dec 13, 2023 91.24 91.31 91.23 91.24 91.24 355
Dec 11, 2023 90.28 90.30 90.28 90.30 90.30 2,782
Dec 8, 2023 90.02 90.08 90.02 90.08 90.08 10
Dec 7, 2023 89.26 89.88 89.26 89.81 89.81 2,363
Dec 6, 2023 89.83 89.97 89.74 89.97 89.97 5,812
Dec 4, 2023 89.84 89.84 89.80 89.80 89.80 7
Dec 1, 2023 89.58 89.60 89.49 89.60 89.60 637
Nov 30, 2023 89.45 89.48 89.20 89.20 89.20 775
Nov 29, 2023 89.43 89.74 89.43 89.48 89.48 1,766
Nov 28, 2023 89.15 89.15 88.98 89.05 89.05 334
Nov 27, 2023 89.23 89.28 89.23 89.27 89.27 1,840
Nov 24, 2023 89.41 89.41 89.34 89.35 89.35 4,270
Nov 23, 2023 89.41 89.45 89.33 89.42 89.42 623
Nov 22, 2023 89.15 89.51 89.15 89.30 89.30 6,521
Nov 21, 2023 88.84 88.84 88.84 88.84 88.84 34
Nov 20, 2023 88.44 88.56 88.44 88.56 88.56 41
Nov 17, 2023 88.44 88.60 88.44 88.54 88.54 1,764
Nov 16, 2023 88.23 88.34 88.02 88.02 88.02 1,689
Nov 15, 2023 88.35 88.48 88.29 88.48 88.48 345
Nov 14, 2023 86.50 86.61 86.44 86.44 86.44 145
Nov 13, 2023 86.44 86.44 86.44 86.44 86.44 2

Related Tickers