X S&p 500 Ew 2d (XDEU)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1719851400 | 78.685 | -0.72 | -0.91 | 79.4 | 80.44 | 78.415 | 150 |
| 1719592200 | 79.405 | 0.36 | 0.45 | 79.405 | 79.405 | 79.405 | 0 |
| 1719505800 | 79.05 | 0.09 | 0.11 | 79.12 | 80.12 | 78.88 | 150 |
| 1719419400 | 78.96 | -0.37 | -0.47 | 79.37 | 79.825 | 77.61 | 718 |
| 1719333000 | 79.33 | -0.93 | -1.15 | 80.06 | 81.1 | 79.3 | 5426 |
| 1719246600 | 80.255 | 0.91 | 1.15 | 80.31 | 80.345 | 80.225 | 1200 |
| 1718987400 | 79.345 | -0.06 | -0.07 | 79.41 | 80.9 | 78.1 | 889 |
| 1718901000 | 79.4 | 0.19 | 0.24 | 79.4 | 79.4 | 79.4 | 1387 |
| 1718814600 | 79.21 | -0.07 | -0.09 | 79.31 | 79.335 | 79.17 | 4761 |
| 1718728200 | 79.28 | 0.56 | 0.70 | 79.04 | 80.22 | 78.745 | 715 |
| 1718641800 | 78.725 | 0.27 | 0.35 | 78.725 | 78.725 | 78.725 | 0 |
| 1718382600 | 78.45 | -0.42 | -0.53 | 78.67 | 79.7 | 78.175 | 300 |
| 1718296200 | 78.87 | -0.82 | -1.02 | 79.17 | 80.69 | 78.73 | 1890 |
| 1718209800 | 79.685 | 0.88 | 1.12 | 79.685 | 79.685 | 79.685 | 0 |
| 1718123400 | 78.805 | -0.17 | -0.21 | 78.97 | 80.745 | 78.475 | 764 |
| 1718037000 | 78.97 | -0.26 | -0.32 | 78.96 | 79.785 | 77.735 | 663 |
| 1717777800 | 79.225 | -0.25 | -0.31 | 79.225 | 79.225 | 79.225 | 0 |
| 1717691400 | 79.47 | 0.25 | 0.32 | 79.47 | 79.47 | 79.47 | 0 |
| 1717605000 | 79.22 | 0.39 | 0.49 | 79.07 | 80.125 | 78.5 | 1478 |
| 1717518600 | 78.83 | -0.31 | -0.39 | 78.76 | 80.49 | 78.73 | 2520 |
| 1717432200 | 79.14 | 0.47 | 0.60 | 79.61 | 80.72 | 79.09 | 300 |
| 1717173000 | 78.67 | 0.09 | 0.12 | 78.9 | 80.045 | 78.58 | 300 |
| 1717086600 | 78.575 | 0.23 | 0.29 | 78.575 | 78.575 | 78.575 | 0 |
| 1717000200 | 78.345 | -1.18 | -1.48 | 78.66 | 79.6 | 78.24 | 750 |
| 1716913800 | 79.52 | -0.29 | -0.36 | 79.73 | 81.05 | 79.435 | 300 |
| 1716568200 | 79.805 | -0.04 | -0.04 | 79.52 | 80.575 | 79.415 | 454 |
| 1716481800 | 79.84 | -0.72 | -0.89 | 80.53 | 81.825 | 79.665 | 1973 |
| 1716395400 | 80.555 | -0.33 | -0.40 | 80.64 | 80.64 | 80.4 | 150 |
| 1716309000 | 80.88 | -0.34 | -0.41 | 80.88 | 80.88 | 80.88 | 0 |
| 1716222600 | 81.215 | 0.32 | 0.40 | 81.23 | 81.23 | 81.155 | 784 |
| 1715963400 | 80.895 | -0.31 | -0.38 | 80.895 | 80.895 | 80.895 | 0 |
| 1715877000 | 81.2 | 0.2 | 0.24 | 81.2 | 81.405 | 79.025 | 249 |
| 1715790600 | 81.005 | 0.7 | 0.88 | 80.57 | 81.07 | 78.925 | 260 |
| 1715704200 | 80.3 | 0.01 | 0.01 | 80.11 | 80.61 | 78.48 | 430 |
| 1715617800 | 80.29 | 0.22 | 0.27 | 80.18 | 80.57 | 78.435 | 150 |
| 1715358600 | 80.07 | 0.37 | 0.46 | 80.4 | 80.4 | 80.025 | 1 |
| 1715272200 | 79.7 | 0.42 | 0.53 | 79.11 | 79.775 | 77.835 | 616 |
| 1715185800 | 79.28 | -0.23 | -0.28 | 79.28 | 79.28 | 79.28 | 0 |
| 1715099400 | 79.505 | 1.19 | 1.52 | 79.54 | 79.59 | 79.43 | 355 |
| 1714753800 | 78.315 | 0.75 | 0.97 | 78.1 | 78.925 | 77.72 | 3154 |
| 1714667400 | 77.56 | 0.14 | 0.17 | 77.95 | 78.405 | 77.23 | 8 |
| 1714581000 | 77.425 | -0.83 | -1.05 | 77.57 | 77.73 | 77.015 | 240 |
| 1714494600 | 78.25 | -0.63 | -0.80 | 78.88 | 78.88 | 77.465 | 1678 |
| 1714408200 | 78.88 | 0.55 | 0.70 | 78.34 | 78.93 | 77.535 | 202 |
| 1714149000 | 78.33 | 0.5 | 0.64 | 78.46 | 78.62 | 77.67 | 343 |
| 1714062600 | 77.83 | -0.37 | -0.47 | 78.83 | 78.855 | 77.225 | 1693 |
| 1713976200 | 78.2 | -0.16 | -0.20 | 78.21 | 78.775 | 77.315 | 772 |
| 1713889800 | 78.355 | 1.06 | 1.37 | 77.79 | 78.4 | 77.135 | 273 |
| 1713803400 | 77.295 | 0.16 | 0.20 | 77.53 | 77.725 | 76.93 | 219 |
| 1713544200 | 77.14 | -0.15 | -0.19 | 76.51 | 77.32 | 76.49 | 1398 |
| 1713457800 | 77.285 | 0.41 | 0.53 | 77.16 | 77.375 | 76.775 | 1282 |
| 1713371400 | 76.88 | -0.19 | -0.24 | 76.88 | 76.88 | 76.88 | 0 |
| 1713285000 | 77.065 | -1.12 | -1.43 | 77.44 | 77.685 | 76.785 | 520 |
| 1713198600 | 78.185 | -0.44 | -0.56 | 79.01 | 79.01 | 77.735 | 1 |
| 1712939400 | 78.625 | -0.36 | -0.46 | 78.625 | 78.625 | 78.625 | 0 |
| 1712853000 | 78.985 | -0.67 | -0.84 | 79.2 | 79.675 | 78.825 | 150 |
| 1712766600 | 79.655 | -0.74 | -0.92 | 79.84 | 79.975 | 79.555 | 2636 |
| 1712680200 | 80.395 | -0.22 | -0.27 | 80.395 | 80.395 | 80.395 | 0 |
| 1712593800 | 80.615 | 0.5 | 0.62 | 80.66 | 80.69 | 80.605 | 300 |
| 1712334600 | 80.115 | -0.95 | -1.17 | 79.95 | 80.12 | 79.36 | 1180 |
| 1712248200 | 81.065 | 0.37 | 0.46 | 81.09 | 81.69 | 80.875 | 864 |
| 1712161800 | 80.695 | 0.22 | 0.28 | 80.68 | 80.755 | 80.595 | 8358 |
| 1712075400 | 80.47 | -1.26 | -1.54 | 80.6 | 80.865 | 80.355 | 180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
