Is Sp500 Mt Str (ICSU)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 675.875 | -3.63 | -0.53 | 683 | 683 | 670.75 | 123679 |
| 1722270600 | 679.5 | -0.25 | -0.04 | 682.5 | 684 | 676 | 20743 |
| 1722011400 | 679.75 | 2 | 0.30 | 674.75 | 679.875 | 674 | 26488 |
| 1721925000 | 677.75 | 9.25 | 1.38 | 674.25 | 683.5 | 671.75 | 40301 |
| 1721838600 | 668.5 | -5.5 | -0.82 | 670 | 671.75 | 665.25 | 36013 |
| 1721752200 | 674 | 1.75 | 0.26 | 674.5 | 678.375 | 671.75 | 3176 |
| 1721665800 | 672.25 | -3 | -0.44 | 674.5 | 676.125 | 671.125 | 12529 |
| 1721406600 | 675.25 | -2.75 | -0.41 | 677.25 | 678.75 | 673.75 | 5734 |
| 1721320200 | 678 | 7.25 | 1.08 | 675.5 | 679.125 | 672.25 | 12688 |
| 1721233800 | 670.75 | 7.25 | 1.09 | 663.25 | 672.625 | 661.75 | 11822 |
| 1721147400 | 663.5 | 0.38 | 0.06 | 659.5 | 666.625 | 658.25 | 706936 |
| 1721061000 | 663.125 | -2.5 | -0.38 | 666.25 | 666.25 | 660.25 | 11683 |
| 1720801800 | 665.625 | 1.75 | 0.26 | 663.5 | 666.875 | 660.25 | 6472 |
| 1720715400 | 663.875 | -3.25 | -0.49 | 670.75 | 672.625 | 660.625 | 26578 |
| 1720629000 | 667.125 | -4.75 | -0.71 | 669.75 | 672 | 667.125 | 25013 |
| 1720542600 | 671.875 | 3.75 | 0.56 | 670.25 | 673.25 | 668.75 | 6495 |
| 1720456200 | 668.125 | 1.38 | 0.21 | 671.5 | 672.125 | 667.5 | 3543 |
| 1720197000 | 666.75 | -1.25 | -0.19 | 665 | 667.75 | 660.75 | 8574 |
| 1720110600 | 668 | 3.88 | 0.58 | 666 | 670.375 | 665.875 | 1134 |
| 1720024200 | 664.125 | -5.25 | -0.78 | 667.5 | 668.875 | 664 | 3225 |
| 1719937800 | 669.375 | -2.75 | -0.41 | 671 | 671 | 662.75 | 4834 |
| 1719851400 | 672.125 | -3 | -0.44 | 673 | 678.375 | 670.875 | 7180 |
| 1719592200 | 675.125 | -2.25 | -0.33 | 676.75 | 678.875 | 674.5 | 7520 |
| 1719505800 | 677.375 | -4.25 | -0.62 | 681.5 | 683.875 | 676.25 | 7969 |
| 1719419400 | 681.625 | 2.25 | 0.33 | 679 | 681.875 | 675.25 | 26241 |
| 1719333000 | 679.375 | -2.63 | -0.38 | 680.75 | 683.25 | 676.75 | 2880 |
| 1719246600 | 682 | 3.5 | 0.52 | 680 | 683.625 | 675.75 | 14978 |
| 1718987400 | 678.5 | 2.63 | 0.39 | 674.75 | 684 | 674.75 | 8071 |
| 1718901000 | 675.875 | 1.75 | 0.26 | 675.25 | 679.375 | 674.125 | 25478 |
| 1718814600 | 674.125 | -2.25 | -0.33 | 675.25 | 675.625 | 672 | 4386 |
| 1718728200 | 676.375 | 4.13 | 0.61 | 673.75 | 677.375 | 671.75 | 2173 |
| 1718641800 | 672.25 | 4 | 0.60 | 669.5 | 673.625 | 665.375 | 48060 |
| 1718382600 | 668.25 | 5.75 | 0.87 | 664.5 | 669.875 | 663.75 | 1766 |
| 1718296200 | 662.5 | -0.13 | -0.02 | 661.5 | 664 | 658.75 | 72262 |
| 1718209800 | 662.625 | -8.38 | -1.25 | 671.5 | 673.125 | 661.125 | 24441 |
| 1718123400 | 671 | 1.25 | 0.19 | 671.75 | 672.625 | 667.625 | 7675 |
| 1718037000 | 669.75 | -8.5 | -1.25 | 674.25 | 677.125 | 669.5 | 11771 |
| 1717777800 | 678.25 | 1.5 | 0.22 | 672.75 | 679.875 | 672.75 | 3300 |
| 1717691400 | 676.75 | 4.88 | 0.73 | 672 | 677.75 | 670.375 | 39657 |
| 1717605000 | 671.875 | 0.75 | 0.11 | 673.25 | 676 | 666.375 | 5089 |
| 1717518600 | 671.125 | 4.63 | 0.69 | 667.5 | 673.75 | 666 | 67814 |
| 1717432200 | 666.5 | 4.13 | 0.62 | 670.75 | 674 | 665.75 | 10588 |
| 1717173000 | 662.375 | 1 | 0.15 | 660.25 | 663.25 | 655.875 | 175 |
| 1717086600 | 661.375 | -0.75 | -0.11 | 660.25 | 663.625 | 658.25 | 3118 |
| 1717000200 | 662.125 | 1.5 | 0.23 | 662.25 | 663.125 | 658.75 | 93962 |
| 1716913800 | 660.625 | -10.88 | -1.62 | 669.5 | 669.5 | 660.125 | 23583 |
| 1716568200 | 671.5 | -4.13 | -0.61 | 670.25 | 673.375 | 669 | 4304 |
| 1716481800 | 675.625 | -1.63 | -0.24 | 675.25 | 680.125 | 670.25 | 22965 |
| 1716395400 | 677.25 | 0.75 | 0.11 | 678 | 679.125 | 671.625 | 11620 |
| 1716309000 | 676.5 | -2.63 | -0.39 | 675.25 | 679.875 | 675.25 | 9895 |
| 1716222600 | 679.125 | -0.75 | -0.11 | 683.25 | 683.25 | 677.75 | 9917 |
| 1715963400 | 679.875 | -4.25 | -0.62 | 684.25 | 685.875 | 679.625 | 2714 |
| 1715877000 | 684.125 | 9.5 | 1.41 | 675.5 | 685.375 | 674 | 79615 |
| 1715790600 | 674.625 | -2 | -0.30 | 675.75 | 677.625 | 673.125 | 4913 |
| 1715704200 | 676.625 | -6.63 | -0.97 | 680.25 | 684.625 | 676.25 | 19268 |
| 1715617800 | 683.25 | 0.5 | 0.07 | 682.5 | 686.5 | 682.5 | 4055 |
| 1715358600 | 682.75 | 3.75 | 0.55 | 680.75 | 684 | 679.375 | 3020 |
| 1715272200 | 679 | 0.88 | 0.13 | 675.5 | 681.625 | 673.125 | 7600 |
| 1715185800 | 678.125 | 4 | 0.59 | 678.75 | 681.75 | 677.25 | 113832 |
| 1715099400 | 674.125 | 9.88 | 1.49 | 667.25 | 675.625 | 667.25 | 33847 |
| 1714753800 | 664.25 | -3.13 | -0.47 | 664.25 | 670 | 659.875 | 5326 |
| 1714667400 | 667.375 | 4.13 | 0.62 | 662.5 | 669.125 | 660.5 | 3618 |
| 1714581000 | 663.25 | -0.63 | -0.09 | 669.25 | 669.25 | 657.625 | 3660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
