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

Swiss - Delayed Quote CHF

Xtrackers S&P 500 Swap UCITS ETF 1C (XSPX.SW)

92.14
-0.58
(-0.63%)
At close: 3:46:05 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 6, 202592.5692.5692.1492.1492.1412,612
May 5, 202593.0893.0892.7292.7292.72126
May 2, 202593.0393.0392.2292.2292.22410
Apr 30, 202591.3291.5291.3291.5291.52255
Apr 29, 202591.1091.1090.4890.8490.84480
Apr 28, 202591.5691.5691.0891.0891.0813,040
Apr 25, 202591.3591.3690.5890.5890.582,410
Apr 24, 202588.1689.5688.1689.5689.56483
Apr 23, 202588.9888.9888.8788.8788.87170
Apr 22, 202584.1285.0384.1285.0385.0351
Apr 17, 202586.4586.4586.4586.4586.45120
Apr 16, 202586.6387.4286.6387.2287.221,572
Apr 15, 202588.0888.2888.0888.2888.28170
Apr 14, 202587.8789.5187.8789.5189.51202
Apr 11, 202586.4586.5285.4485.4485.444,878
Apr 10, 202592.7292.7292.0092.0092.00140
Apr 9, 202583.2883.2883.2883.0083.00617
Apr 8, 202587.5389.0187.5388.6288.628,612
Apr 7, 202581.7389.7081.7289.7089.7016,471
Apr 4, 202591.6391.6388.0088.0088.003,230
Apr 3, 202595.1095.1093.2793.2793.27348
Apr 2, 202599.0099.2298.2899.2299.222,206
Apr 1, 202598.5398.5498.4498.4498.441,782
Mar 31, 202596.6296.6296.6296.6296.622,725
Mar 28, 202599.8799.9198.2798.2798.271,587
Mar 27, 2025100.00100.64100.00100.64100.64724
Mar 26, 2025101.86101.94101.30101.42101.424,801
Mar 25, 2025101.26101.26101.22101.22101.221,100
Mar 24, 2025100.52101.16100.52101.16101.164,455
Mar 21, 202598.9498.9498.9298.9298.923,103
Mar 20, 202599.7999.7999.4699.4699.46240
Mar 19, 202598.6998.6998.6998.6998.69120
Mar 18, 202599.3999.3998.3798.3798.37840
Mar 17, 202598.7298.7298.7298.7298.72120
Mar 14, 202598.5598.5598.5598.5598.55265
Mar 13, 202598.5498.5497.7097.7097.70296
Mar 12, 202598.7498.7498.7498.7498.74-
Mar 11, 202599.0599.0597.4797.4797.47223
Mar 10, 2025100.44100.4499.3199.5199.51956
Mar 7, 2025100.00100.64100.00100.64100.64275
Mar 6, 2025102.64102.64101.28101.28101.281,463
Mar 5, 2025102.72102.72102.58102.58102.58180
Mar 4, 2025101.96101.96101.96101.96101.96-
Mar 3, 2025105.98105.98105.98105.98105.98-
Feb 28, 2025105.42105.58105.00105.50105.50630
Feb 27, 2025106.86106.86106.86106.86106.86120
Feb 26, 2025106.34106.34106.34106.34106.342
Feb 25, 2025106.64106.70106.00106.00106.004,289
Feb 24, 2025107.84108.30107.10107.10107.10296
Feb 21, 2025109.24109.24108.98109.08109.08250
Feb 20, 2025110.08110.10109.40109.40109.40188
Feb 19, 2025109.94109.94109.94109.94109.94430
Feb 18, 2025109.90109.90109.88109.88109.88992
Feb 17, 2025109.78109.78109.78109.78109.78-
Feb 14, 2025109.28109.44109.28109.44109.441,555
Feb 13, 2025109.34109.34109.34109.34109.3440
Feb 12, 2025109.68109.68109.68109.68109.68-
Feb 11, 2025109.98109.98109.98109.98109.98-
Feb 10, 2025109.68109.86109.62109.86109.861,483
Feb 7, 2025109.58109.58109.38109.38109.38606
Feb 6, 2025109.40109.40109.40109.40109.40120
Feb 5, 2025108.04108.04107.80107.80107.801,200
Feb 4, 2025108.54108.66108.54108.66108.664,795
Feb 3, 2025108.44108.44108.26108.26108.26356
Jan 31, 2025110.26110.26110.26110.26110.267
Jan 30, 2025109.34109.34109.34109.34109.346,332
Jan 29, 2025109.40109.40109.18109.18109.181,860
Jan 28, 2025108.80108.80108.44108.44108.444
Jan 27, 2025106.00107.24106.00107.24107.24779
Jan 24, 2025110.04110.16110.04110.16110.16857
Jan 23, 2025109.98109.98109.98109.98109.98-
Jan 22, 2025109.24109.74109.24109.74109.74130
Jan 21, 2025109.06109.06108.70108.70108.702,770
Jan 20, 2025108.66108.70108.66108.70108.701,132
Jan 17, 2025108.70108.70108.70108.70108.702,553
Jan 16, 2025108.10108.10107.80107.80107.803,563
Jan 15, 2025106.12107.70106.12107.70107.70753
Jan 14, 2025106.68106.72106.68106.72106.72320
Jan 13, 2025105.54105.54105.54105.54105.542
Jan 10, 2025106.06106.06106.04106.04106.045,106
Jan 9, 2025106.98106.98106.98106.98106.98-
Jan 8, 2025107.52107.52106.76106.76106.7631,534
Jan 7, 2025107.58107.68107.40107.40107.40842
Jan 6, 2025107.56108.14107.56108.14108.14333
Jan 3, 2025106.52107.06106.36107.06107.062,949
Dec 30, 2024106.40106.40106.00106.00106.002
Dec 27, 2024107.58107.88107.58107.88107.883,000
Dec 23, 2024105.86105.92105.64105.90105.901,144
Dec 20, 2024104.46105.70104.46105.70105.7075
Dec 19, 2024105.04105.04104.98104.98104.98759
Dec 18, 2024107.60107.60107.60107.60107.6022
Dec 17, 2024108.02108.02107.38107.42107.4218,982
Dec 16, 2024107.84107.84107.84107.84107.841
Dec 13, 2024107.80107.80107.50107.50107.503,246
Dec 12, 2024106.64107.28106.64107.28107.281,062
Dec 11, 2024106.78106.78106.78106.78106.78-
Dec 10, 2024106.00106.00106.00106.00106.0091
Dec 9, 2024105.60105.60105.60105.60105.6028
Dec 6, 2024105.66105.66105.66105.66105.66120
Dec 5, 2024106.70106.70106.70106.70106.70409
Dec 4, 2024106.76106.76106.76106.76106.76120
Dec 3, 2024106.42106.42106.18106.18106.181,120
Dec 2, 2024105.92106.04105.92106.04106.044
Nov 29, 2024105.24105.34105.18105.18105.18151
Nov 28, 2024105.44105.44105.44105.44105.44-
Nov 27, 2024105.50105.50105.00105.00105.0093
Nov 26, 2024105.22105.22105.22105.22105.2210
Nov 25, 2024105.96106.04105.80105.80105.801,133
Nov 22, 2024104.70106.04104.60106.04106.047,058
Nov 21, 2024103.54104.20103.54104.20104.201,870
Nov 20, 2024104.12104.20104.12104.20104.2084
Nov 19, 2024102.92102.92102.92102.92102.921,687
Nov 18, 2024103.44103.44103.16103.40103.4026,611
Nov 15, 2024104.22104.38103.68103.68103.6883
Nov 14, 2024105.78105.78105.78105.78105.7858
Nov 13, 2024104.86104.86104.70104.74104.74179
Nov 12, 2024104.86104.86104.86104.86104.86-
Nov 11, 2024104.96104.96104.96104.96104.9684
Nov 8, 2024103.98103.98103.98103.98103.98-
Nov 7, 2024103.16103.16103.16103.16103.163
Nov 6, 2024102.62102.68102.12102.20102.203,052
Nov 5, 202497.9698.6097.9698.6098.60320
Nov 4, 202498.3298.3298.3298.3298.322
Nov 1, 202499.2799.2799.2799.2799.27-
Oct 31, 202498.3798.3798.3798.3798.37-
Oct 30, 2024100.44100.44100.44100.44100.44120
Oct 29, 2024100.38100.38100.38100.38100.38-
Oct 28, 2024100.42100.42100.04100.04100.04180
Oct 25, 202499.9799.9799.9799.9799.971
Oct 24, 2024100.04100.0499.9099.9099.90240
Oct 23, 2024100.62100.62100.62100.62100.6250
Oct 22, 2024100.04100.24100.04100.24100.24613
Oct 21, 2024100.40100.58100.16100.58100.58241
Oct 18, 2024100.50100.50100.50100.50100.50-
Oct 17, 2024100.52100.52100.42100.42100.42402
Oct 16, 202499.5999.7499.5999.7499.741,992
Oct 15, 2024100.22100.22100.22100.22100.22425
Oct 14, 2024100.04100.04100.04100.04100.04-
Oct 11, 202498.7298.7298.7298.7298.72-
Oct 10, 202498.5898.5898.5898.5898.58120
Oct 9, 202497.4497.9997.4497.9997.993,114
Oct 8, 202497.0297.5196.9897.5197.5110,456
Oct 7, 202497.3197.3197.3197.3197.311
Oct 4, 202497.8397.8397.8397.8397.83120
Oct 3, 202496.2596.5296.2596.5296.521,352
Oct 2, 202495.5595.8995.4695.8995.892,763
Oct 1, 202496.2796.2795.4095.4095.402,973
Sep 30, 202495.6896.0595.6896.0096.00132
Sep 27, 202496.4696.4696.4696.4696.4653
Sep 26, 202496.8596.8596.8596.8596.852,065
Sep 25, 202496.2496.3496.2496.3496.348,332
Sep 24, 202495.9795.9795.9795.9795.97-
Sep 23, 202496.3696.3696.1096.1096.10122
Sep 20, 202495.9495.9495.9495.9495.94135
Sep 19, 202495.9095.9095.9095.9095.90-
Sep 18, 202494.3994.3994.3994.3994.39-
Sep 17, 202495.0095.0095.0095.0095.00581
Sep 16, 202494.0894.0894.0894.0894.08-
Sep 13, 202494.0994.0994.0994.0994.09120
Sep 12, 202494.1194.1793.9593.9693.968,683
Sep 11, 202491.6992.5291.6992.5292.523,464
Sep 10, 202491.7691.7691.7691.7691.76-
Sep 9, 202491.1691.7691.1591.7691.761,147
Sep 6, 202491.4592.3590.5690.5690.56512
Sep 5, 202492.2992.5792.2992.4992.49245
Sep 4, 202492.4993.1892.4993.0193.012,450
Sep 3, 202494.0094.0093.8193.8193.81445
Sep 2, 202494.5795.3194.5795.3195.311,732
Aug 30, 202494.2094.2094.2094.2094.20-
Aug 29, 202493.0494.5793.0494.5394.53461
Aug 28, 202493.1893.1893.1893.1893.18-
Aug 27, 202493.7793.7793.7793.7793.77120
Aug 26, 202494.6094.6094.6094.6094.602
Aug 23, 202494.4394.7894.4394.7894.782,999
Aug 22, 202494.5894.5894.5894.5894.58120
Aug 21, 202494.6794.6794.6794.6794.67-
Aug 20, 202495.6095.6095.6095.6095.60120
Aug 19, 202495.3295.3295.3295.3295.32-
Aug 16, 202495.0295.0295.0295.0295.02120
Aug 15, 202493.5095.1793.5095.1795.17510
Aug 14, 202492.8692.8692.6292.6292.62240
Aug 13, 202492.4192.4192.4192.4192.41-
Aug 12, 202492.0192.0192.0192.0192.012
Aug 9, 202491.3891.3891.3791.3791.371,660
Aug 8, 202488.0388.0388.0388.0388.03120
Aug 7, 202490.3290.3290.3290.3290.3260
Aug 6, 202488.5188.7388.0188.6288.629,204
Aug 5, 202487.3987.9986.4086.4086.40614
Aug 2, 202492.9092.9090.3590.3590.353,008
Jul 31, 202495.6095.9095.5295.9095.90981
Jul 30, 202495.8595.9495.5495.5495.54262
Jul 29, 202495.8796.1395.5595.5595.555
Jul 26, 202494.8794.9694.8794.9694.96157
Jul 25, 202494.8894.8894.8894.8894.8852
Jul 24, 202496.8196.8195.5895.5895.5842
Jul 23, 202498.3798.3798.3798.3798.37-
Jul 22, 202497.2897.2897.2897.2897.28-
Jul 19, 202497.2097.2097.2097.2097.205
Jul 18, 202497.3697.3697.3697.3697.36-
Jul 17, 202498.0998.0998.0998.0998.09-
Jul 16, 2024100.24100.24100.04100.06100.06984
Jul 15, 202499.6699.7999.6699.7299.723,810
Jul 12, 202499.0399.0398.9798.9798.97325
Jul 11, 2024100.00100.0099.9899.9899.981,530
Jul 10, 202499.3399.3399.3399.3399.332,753
Jul 9, 202499.0999.1399.0299.1399.13427
Jul 8, 202498.5998.5998.5998.5998.592,753
Jul 5, 202498.4398.4498.3098.3098.30389
Jul 4, 202498.3598.3598.3598.3598.35-
Jul 3, 202498.1798.2798.0798.0798.073,162
Jul 2, 202497.8797.8797.8797.8797.87120
Jul 1, 202497.3497.6097.2297.5097.50556
Jun 28, 202497.6397.6397.6397.6397.63120
Jun 27, 202496.9896.9896.9896.9896.98120
Jun 26, 202496.7796.7796.7796.7796.77-
Jun 25, 202496.6396.6396.6396.6396.63-
Jun 24, 202496.7496.7496.7496.7496.742,963
Jun 21, 202496.3096.4596.3096.3196.311,930
Jun 20, 202496.3496.7396.3496.7396.731,845
Jun 19, 202495.8495.8495.8495.8495.84-
Jun 18, 202496.1696.1695.6695.6695.66167
Jun 17, 202495.7095.7195.6795.6795.67600
Jun 14, 202495.8495.8495.5695.5695.561,690
Jun 13, 202495.6695.6695.6695.6695.66-
Jun 12, 202495.2895.2895.2895.2895.28240
Jun 11, 202494.9094.9094.9094.9094.90-
Jun 10, 202494.5294.5294.5294.5294.522
Jun 7, 202494.0495.0394.0094.6994.695,515
Jun 6, 202494.3394.4994.2994.4994.491,884
Jun 5, 202493.9793.9793.9793.9793.97-
Jun 4, 202492.8592.8592.5492.5492.54600
Jun 3, 202494.2494.2493.4493.4493.44530
May 31, 202493.4593.4893.4593.4893.48121
May 30, 202494.2094.2793.6293.6293.623,145
May 29, 202495.0995.1194.8094.8094.803,203
May 28, 202495.4395.4395.4395.4395.43-
May 27, 202495.7995.7995.7995.7995.792
May 24, 202495.7595.7595.7595.7595.75-
May 23, 202496.4196.4195.9095.9095.90133
May 22, 202495.8295.8295.8295.8295.821,565
May 21, 202495.2495.2495.2495.2495.24120
May 17, 202494.9894.9894.9894.9894.984
May 16, 202494.5494.5494.5494.5494.541,630
May 15, 202493.7094.0293.6194.0294.021,500
May 14, 202493.5093.5093.5093.5093.50120
May 13, 202493.4993.4993.4993.4993.492
May 10, 202493.4293.6293.4293.5693.56425
May 8, 202492.6092.6092.6092.6092.6027
May 7, 202492.6592.8692.6592.8692.8678
May 6, 202491.9891.9891.9891.9891.98-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.