IN XT SP500 EUR HEDGED EO (I1CL)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.169 | 4.4309903662 | 71.519 | 74.711 | 71.5 | 0 | 0 | IX |
| 4 | 0.63 | 0.850684598558 | 74.058 | 74.984 | 68.48 | 0 | 0 | IX |
| 12 | 3.396 | 4.76350782697 | 71.292 | 76.075 | 68.48 | 0 | 0 | IX |
| 26 | 6.6 | 9.69333803313 | 68.088 | 76.075 | 66.809 | 0 | 0 | IX |
| 52 | 15.017 | 25.1663287024 | 59.671 | 76.075 | 56.044 | 0 | 0 | IX |
| 156 | 18.287 | 32.4231839861 | 56.401 | 76.075 | 55.564 | 0 | 0 | IX |
| 260 | 18.287 | 32.4231839861 | 56.401 | 76.075 | 55.564 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723825800 | 74.338 | 0.15 | 0.20 | 74.572 | 74.584 | 74.02 | 0 |
| 1723739400 | 74.188 | 1.02 | 1.40 | 73.165 | 74.251 | 73.16 | 0 |
| 1723653000 | 73.165 | 0.64 | 0.89 | 72.96 | 73.234 | 72.699 | 0 |
| 1723566600 | 72.523 | 0.81 | 1.12 | 72.027 | 72.549 | 71.786 | 0 |
| 1723480200 | 71.717 | 0.2 | 0.28 | 71.519 | 72.119 | 71.5 | 0 |
| 1723221000 | 71.519 | 0.38 | 0.53 | 71.142 | 71.8 | 71.123 | 0 |
| 1723134600 | 71.142 | -0.22 | -0.31 | 69.983 | 71.179 | 69.568 | 0 |
| 1723048200 | 71.363 | 0.87 | 1.24 | 70.492 | 71.58 | 70.492 | 0 |
| 1722961800 | 70.492 | 0.44 | 0.62 | 70.056 | 70.9 | 69.779 | 0 |
| 1722875400 | 70.056 | -1.41 | -1.97 | 71.464 | 71.464 | 68.48 | 0 |
| 1722616200 | 71.464 | -2.04 | -2.77 | 72.386 | 72.766 | 71.196 | 0 |
| 1722529800 | 73.503 | -0.73 | -0.98 | 74.234 | 74.782 | 73.503 | 0 |
| 1722443400 | 74.234 | 1.25 | 1.71 | 73.601 | 74.296 | 73.535 | 0 |
| 1722357000 | 72.986 | -0.17 | -0.23 | 73.421 | 73.716 | 72.913 | 0 |
| 1722270600 | 73.155 | 0 | 0.00 | 73.676 | 73.792 | 73.119 | 0 |
| 1722011400 | 73.154 | -0.06 | -0.08 | 72.861 | 73.369 | 72.84 | 0 |
| 1721925000 | 73.209 | -0.22 | -0.30 | 73.43 | 73.43 | 72.438 | 0 |
| 1721838600 | 73.43 | -1.55 | -2.06 | 74.104 | 74.187 | 73.341 | 0 |
| 1721752200 | 74.976 | 0.65 | 0.88 | 74.624 | 74.984 | 74.443 | 0 |
| 1721665800 | 74.325 | 0.27 | 0.36 | 74.058 | 74.695 | 74.058 | 0 |
| 1721406600 | 74.058 | -0.57 | -0.76 | 74.505 | 74.653 | 74.015 | 0 |
| 1721320200 | 74.627 | -0.62 | -0.83 | 75.395 | 75.727 | 74.583 | 0 |
| 1721233800 | 75.249 | -0.6 | -0.79 | 75.846 | 75.846 | 75.152 | 0 |
| 1721147400 | 75.846 | -0.06 | -0.08 | 75.975 | 76.037 | 75.541 | 0 |
| 1721061000 | 75.906 | 0.28 | 0.36 | 75.631 | 76.075 | 75.587 | 0 |
| 1720801800 | 75.631 | 0.52 | 0.70 | 75.107 | 75.687 | 74.91 | 0 |
| 1720715400 | 75.107 | -0.05 | -0.07 | 75.647 | 75.925 | 75.1 | 0 |
| 1720629000 | 75.16 | 0.21 | 0.28 | 74.942 | 75.196 | 74.941 | 0 |
| 1720542600 | 74.953 | 0.13 | 0.17 | 74.826 | 75.052 | 74.826 | 0 |
| 1720456200 | 74.826 | 0.26 | 0.36 | 74.561 | 74.954 | 74.561 | 0 |
| 1720197000 | 74.561 | 0.23 | 0.31 | 74.329 | 74.565 | 74.313 | 0 |
| 1720110600 | 74.329 | 0.16 | 0.21 | 74.17 | 74.451 | 74.17 | 0 |
| 1720024200 | 74.17 | 0.5 | 0.68 | 73.995 | 74.231 | 73.944 | 0 |
| 1719937800 | 73.669 | 0.27 | 0.37 | 73.39 | 73.688 | 73.147 | 0 |
| 1719851400 | 73.396 | -0.51 | -0.69 | 73.907 | 73.907 | 73.186 | 0 |
| 1719592200 | 73.907 | 0.38 | 0.52 | 73.918 | 74.221 | 73.74 | 0 |
| 1719505800 | 73.522 | 0.13 | 0.17 | 73.507 | 73.81 | 73.465 | 0 |
| 1719419400 | 73.397 | -0.03 | -0.04 | 73.424 | 73.721 | 73.269 | 0 |
| 1719333000 | 73.424 | -0.28 | -0.37 | 73.321 | 73.46 | 73.185 | 0 |
| 1719246600 | 73.699 | 0.22 | 0.30 | 73.475 | 73.803 | 73.386 | 0 |
| 1718987400 | 73.475 | -0.4 | -0.54 | 73.873 | 73.873 | 73.308 | 0 |
| 1718901000 | 73.873 | 0.06 | 0.08 | 73.815 | 74.187 | 73.789 | 0 |
| 1718814600 | 73.815 | 0.21 | 0.29 | 73.605 | 73.868 | 73.605 | 0 |
| 1718728200 | 73.605 | 0.47 | 0.64 | 73.62 | 73.748 | 73.536 | 0 |
| 1718641800 | 73.137 | 0.27 | 0.37 | 72.864 | 73.19 | 72.864 | 0 |
| 1718382600 | 72.864 | -0.02 | -0.03 | 72.887 | 73.033 | 72.492 | 0 |
| 1718296200 | 72.887 | -0.17 | -0.24 | 73.05 | 73.258 | 72.71 | 0 |
| 1718209800 | 73.059 | 1.13 | 1.57 | 72.295 | 73.202 | 72.289 | 0 |
| 1718123400 | 71.931 | 0.01 | 0.01 | 71.922 | 72.073 | 71.588 | 0 |
| 1718037000 | 71.922 | -0.1 | -0.14 | 72.026 | 72.026 | 71.635 | 0 |
| 1717777800 | 72.026 | 0.09 | 0.13 | 72.053 | 72.179 | 71.522 | 0 |
| 1717691400 | 71.934 | 0.31 | 0.43 | 71.623 | 72.101 | 71.623 | 0 |
| 1717605000 | 71.623 | 0.91 | 1.29 | 70.712 | 71.63 | 70.712 | 0 |
| 1717518600 | 70.712 | -0.15 | -0.21 | 70.859 | 71.025 | 70.56 | 0 |
| 1717432200 | 70.859 | 0.83 | 1.19 | 71.178 | 71.232 | 70.737 | 0 |
| 1717173000 | 70.029 | -0.57 | -0.80 | 70.315 | 70.671 | 69.969 | 0 |
| 1717086600 | 70.597 | -0.29 | -0.40 | 70.883 | 70.883 | 70.412 | 0 |
| 1717000200 | 70.883 | -0.45 | -0.63 | 71.062 | 71.135 | 70.751 | 0 |
| 1716913800 | 71.331 | -0.07 | -0.10 | 71.405 | 71.54 | 71.23 | 0 |
| 1716827400 | 71.405 | 0.11 | 0.16 | 71.292 | 71.405 | 71.234 | 0 |
| 1716568200 | 71.292 | -0.16 | -0.22 | 71.45 | 71.45 | 70.827 | 0 |
| 1716481800 | 71.45 | -0.06 | -0.09 | 71.746 | 71.91 | 71.226 | 0 |
| 1716395400 | 71.514 | 0.09 | 0.12 | 71.428 | 71.561 | 71.428 | 0 |
| 1716309000 | 71.428 | -0.13 | -0.18 | 71.557 | 71.557 | 71.259 | 0 |
| 1716222600 | 71.557 | 0.37 | 0.51 | 71.192 | 71.595 | 71.192 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
