Xs&p500 2x Sw (XS2D)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 220.86 | -0.05 | -0.02 | 220.39 | 221.72 | 219.77 | 211 |
| 1721061000 | 220.91 | 1.35 | 0.61 | 218.9 | 221.95 | 218.9 | 1097 |
| 1720801800 | 219.56 | 3.21 | 1.48 | 215.97 | 222.145 | 212.82 | 2918 |
| 1720715400 | 216.355 | -0.3 | -0.14 | 219.3 | 225.05 | 215.71 | 6086 |
| 1720629000 | 216.65 | 1.23 | 0.57 | 215.86 | 216.695 | 215.86 | 2871 |
| 1720542600 | 215.42 | 0.65 | 0.30 | 215.68 | 216.2 | 215.005 | 4179 |
| 1720456200 | 214.77 | 1.6 | 0.75 | 215 | 215.605 | 214.575 | 1251 |
| 1720197000 | 213.17 | 1.32 | 0.62 | 212.6 | 213.355 | 211.225 | 5906 |
| 1720110600 | 211.85 | 0.65 | 0.31 | 211.94 | 212.525 | 211.605 | 1252 |
| 1720024200 | 211.2 | 3.17 | 1.52 | 209.99 | 219.955 | 209.595 | 5171 |
| 1719937800 | 208.03 | 1.32 | 0.64 | 206.46 | 208.155 | 205.275 | 5903 |
| 1719851400 | 206.705 | -2.97 | -1.41 | 207.91 | 208.095 | 204.845 | 5252 |
| 1719592200 | 209.67 | 2.29 | 1.10 | 209.49 | 219.605 | 208.55 | 12859 |
| 1719505800 | 207.38 | 0.83 | 0.40 | 207.35 | 208.91 | 206.715 | 2949 |
| 1719419400 | 206.55 | -0.12 | -0.06 | 207.75 | 208.545 | 205.97 | 361 |
| 1719333000 | 206.67 | -1.7 | -0.82 | 206.26 | 207.055 | 205.475 | 1096 |
| 1719246600 | 208.37 | 1.32 | 0.64 | 207.43 | 208.995 | 206.54 | 3485 |
| 1718987400 | 207.05 | -2.26 | -1.08 | 207.46 | 209.77 | 203.735 | 6126 |
| 1718901000 | 209.31 | 0.08 | 0.04 | 210.18 | 211.1 | 208.965 | 2356 |
| 1718814600 | 209.23 | 1.36 | 0.65 | 209.14 | 209.43 | 208.9 | 1080 |
| 1718728200 | 207.87 | 2.39 | 1.16 | 208.12 | 208.845 | 207.48 | 3508 |
| 1718641800 | 205.48 | 1.63 | 0.80 | 204.89 | 205.82 | 203.835 | 1966 |
| 1718382600 | 203.85 | -0.12 | -0.06 | 204.73 | 204.825 | 190.095 | 1444 |
| 1718296200 | 203.97 | -1.23 | -0.60 | 205.01 | 206.01 | 191.045 | 2375 |
| 1718209800 | 205.2 | 6.3 | 3.17 | 200.85 | 205.79 | 193.72 | 2175 |
| 1718123400 | 198.9 | 0.06 | 0.03 | 198.77 | 198.94 | 196.93 | 3931 |
| 1718037000 | 198.84 | -0.35 | -0.18 | 197.56 | 198.84 | 197.16 | 5129 |
| 1717777800 | 199.19 | 0.31 | 0.16 | 199.51 | 202.015 | 192.74 | 8598 |
| 1717691400 | 198.88 | 1.78 | 0.90 | 199.26 | 199.76 | 198.635 | 5176 |
| 1717605000 | 197.1 | 4.78 | 2.49 | 195.08 | 199.89 | 191.515 | 1027 |
| 1717518600 | 192.32 | -0.57 | -0.30 | 193.12 | 199.335 | 191.205 | 2699 |
| 1717432200 | 192.89 | 4.32 | 2.29 | 194.88 | 199.79 | 192.355 | 5244 |
| 1717173000 | 188.565 | -3.32 | -1.73 | 190.14 | 197.5 | 188.455 | 3280 |
| 1717086600 | 191.88 | -1.45 | -0.75 | 191.08 | 198 | 190.785 | 2112 |
| 1717000200 | 193.33 | -2.55 | -1.30 | 194.53 | 194.85 | 192.545 | 3689 |
| 1716913800 | 195.88 | 0.08 | 0.04 | 197.19 | 197.19 | 195.23 | 1853 |
| 1716568200 | 195.8 | -0.75 | -0.38 | 193.2 | 196.28 | 193.125 | 7666 |
| 1716481800 | 196.55 | -0.47 | -0.24 | 198.32 | 199.315 | 193.195 | 9701 |
| 1716395400 | 197.02 | 0.41 | 0.21 | 197.14 | 197.445 | 196.505 | 2295 |
| 1716309000 | 196.615 | -0.67 | -0.34 | 196.35 | 196.78 | 195.595 | 3291 |
| 1716222600 | 197.28 | 2.03 | 1.04 | 196.18 | 197.38 | 195.85 | 2950 |
| 1715963400 | 195.25 | -1.94 | -0.98 | 195.37 | 195.8 | 194.88 | 3380 |
| 1715877000 | 197.185 | 2.29 | 1.17 | 196.63 | 197.475 | 195.92 | 4917 |
| 1715790600 | 194.9 | 4.35 | 2.28 | 191.76 | 195.175 | 184 | 1134 |
| 1715704200 | 190.55 | 0.69 | 0.36 | 189.87 | 190.905 | 182.885 | 3588 |
| 1715617800 | 189.86 | 0.24 | 0.13 | 190.44 | 191.19 | 189.73 | 820 |
| 1715358600 | 189.62 | 0.78 | 0.42 | 190.93 | 191.36 | 189.285 | 3347 |
| 1715272200 | 188.835 | 1.54 | 0.82 | 186.78 | 188.92 | 186.175 | 3149 |
| 1715185800 | 187.295 | -0.72 | -0.38 | 187.65 | 187.84 | 185.775 | 8273 |
| 1715099400 | 188.01 | 5.81 | 3.19 | 186.87 | 188.285 | 186.685 | 30797 |
| 1714753800 | 182.2 | 5.36 | 3.03 | 180.07 | 186.295 | 178.345 | 8773 |
| 1714667400 | 176.84 | 0.84 | 0.47 | 177.93 | 178.7 | 174.975 | 5562 |
| 1714581000 | 176.005 | -4.34 | -2.41 | 176.22 | 176.74 | 175.035 | 4918 |
| 1714494600 | 180.345 | -1.65 | -0.90 | 182.36 | 182.59 | 178.855 | 2812 |
| 1714408200 | 181.99 | 0.64 | 0.35 | 182.05 | 183.11 | 181.73 | 4174 |
| 1714149000 | 181.35 | 6.18 | 3.53 | 180.6 | 182.525 | 179.16 | 4569 |
| 1714062600 | 175.17 | -4.19 | -2.34 | 177.72 | 180.235 | 173.805 | 9307 |
| 1713976200 | 179.36 | 0.19 | 0.11 | 180.63 | 180.96 | 178.625 | 12049 |
| 1713889800 | 179.17 | 5.9 | 3.41 | 175.78 | 179.525 | 175.615 | 4434 |
| 1713803400 | 173.27 | -0.83 | -0.48 | 174.07 | 174.66 | 172.61 | 14513 |
| 1713544200 | 174.1 | -4.07 | -2.28 | 173.83 | 176.12 | 173.35 | 17402 |
| 1713457800 | 178.17 | 0.73 | 0.41 | 177.42 | 180.08 | 175.665 | 4342 |
| 1713371400 | 177.435 | -1.47 | -0.82 | 178.1 | 180.485 | 177.43 | 5186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
