Db X Trackers S and P/mib (XMIB)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 33.034999 | -0.09 | -0.27 | 32.99 | 33.14 | 32.9 | 18623 |
| 1734713700 | 33.125 | -0.09 | -0.26 | 32.89 | 33.125 | 32.74 | 25278 |
| 1734627300 | 33.21 | -0.58 | -1.72 | 33.35 | 33.39 | 33.1 | 35085 |
| 1734540900 | 33.79 | 0.16 | 0.48 | 33.7 | 33.79 | 33.61 | 19590 |
| 1734454500 | 33.63 | -0.44 | -1.29 | 33.825 | 33.825 | 33.63 | 783 |
| 1734368100 | 34.07 | -0.16 | -0.45 | 34.305 | 34.34 | 34.07 | 3163 |
| 1734108900 | 34.225 | -0.03 | -0.07 | 34.345 | 34.345 | 34.225 | 95 |
| 1734022500 | 34.25 | 0.2 | 0.57 | 34.28 | 34.28 | 34.2 | 16924 |
| 1733936100 | 34.055 | 0.16 | 0.46 | 33.965 | 34.055 | 33.95 | 1441 |
| 1733849700 | 33.9 | -0.05 | -0.15 | 33.905 | 33.905 | 33.9 | 438 |
| 1733763300 | 33.95 | -0.1 | -0.29 | 34.315 | 34.315 | 33.95 | 6868 |
| 1733504100 | 34.05 | 0.07 | 0.22 | 34.07 | 34.22 | 34.05 | 6361 |
| 1733417700 | 33.975 | 0.54 | 1.62 | 33.715 | 33.975 | 33.71 | 905 |
| 1733331300 | 33.435 | 0.25 | 0.74 | 33.38 | 33.62 | 33.38 | 9437 |
| 1733244900 | 33.189999 | 0.34 | 1.04 | 33.314999 | 33.314999 | 33.189999 | 27796 |
| 1733158500 | 32.85 | 0.32 | 0.97 | 32.585 | 32.92 | 32.515 | 5140 |
| 1732899300 | 32.534999 | -0.12 | -0.35 | 32.625 | 32.625 | 32.525 | 17224 |
| 1732812900 | 32.65 | 0.18 | 0.55 | 32.575 | 32.65 | 32.575 | 3179 |
| 1732726500 | 32.47 | -0.13 | -0.41 | 32.34 | 32.47 | 32.2 | 19184 |
| 1732640100 | 32.604999 | -0.25 | -0.75 | 32.445 | 32.744999 | 32.445 | 3072 |
| 1732553700 | 32.85 | 0.02 | 0.06 | 33.075 | 33.075 | 32.85 | 50 |
| 1732294500 | 32.83 | 0.18 | 0.55 | 32.549999 | 32.83 | 32.549999 | 6908 |
| 1732208100 | 32.65 | 0.05 | 0.14 | 32.4 | 32.65 | 32.275 | 8596 |
| 1732121700 | 32.604999 | -0.06 | -0.18 | 32.845 | 32.845 | 32.525 | 5915 |
| 1732035300 | 32.665 | -0.44 | -1.33 | 33.159999 | 33.159999 | 32.57 | 420 |
| 1731948900 | 33.104999 | -0.07 | -0.20 | 33.255 | 33.255 | 32.915 | 113885 |
| 1731689700 | 33.17 | -0.17 | -0.49 | 33.2 | 33.35 | 33.145 | 31597 |
| 1731603300 | 33.335 | 0.77 | 2.35 | 32.755 | 33.335 | 32.715 | 21665 |
| 1731516900 | 32.57 | -0.03 | -0.09 | 32.77 | 32.77 | 32.57 | 2581 |
| 1731430500 | 32.6 | -0.67 | -2.01 | 32.979999 | 33.005 | 32.6 | 15788 |
| 1731344100 | 33.27 | 0.49 | 1.48 | 33.075 | 33.325 | 33.075 | 5589 |
| 1731084900 | 32.784999 | -0.27 | -0.82 | 32.75 | 32.784999 | 32.7 | 8661 |
| 1730998500 | 33.055 | 0.16 | 0.50 | 33.25 | 33.25 | 32.97 | 386 |
| 1730912100 | 32.89 | -0.56 | -1.67 | 33.755 | 33.875 | 32.82 | 13533 |
| 1730825700 | 33.45 | -0.21 | -0.62 | 33.45 | 33.45 | 33.45 | 30 |
| 1730739300 | 33.66 | 0.02 | 0.07 | 33.66 | 33.705 | 33.53 | 1202 |
| 1730480100 | 33.635 | 0.34 | 1.01 | 33.46 | 33.65 | 33.46 | 8488 |
| 1730393700 | 33.299999 | -0.03 | -0.09 | 33.24 | 33.299999 | 33.24 | 4804 |
| 1730307300 | 33.33 | -0.53 | -1.57 | 33.615 | 33.615 | 33.33 | 3000 |
| 1730220900 | 33.86 | -0.09 | -0.27 | 34.13 | 34.13 | 33.86 | 25015 |
| 1730134500 | 33.95 | 0.25 | 0.74 | 33.915 | 33.95 | 33.915 | 57 |
| 1729871700 | 33.7 | 0 | 0.00 | 33.705 | 33.705 | 33.7 | 1029 |
| 1729785300 | 33.7 | -0.03 | -0.09 | 33.815 | 33.835 | 33.7 | 1831 |
| 1729698900 | 33.73 | 0.2 | 0.61 | 33.705 | 33.735 | 33.705 | 2988 |
| 1729612500 | 33.525 | -0.48 | -1.41 | 33.595 | 33.595 | 33.525 | 357 |
| 1729526100 | 34.005 | -0.12 | -0.34 | 34.17 | 34.175 | 33.91 | 2264 |
| 1729266900 | 34.12 | 0.16 | 0.49 | 34.12 | 34.12 | 34.095 | 12086 |
| 1729180500 | 33.955 | 0.33 | 0.98 | 33.95 | 34.03 | 33.915 | 8257 |
| 1729094100 | 33.625 | 0.07 | 0.21 | 33.479999 | 33.65 | 33.43 | 415 |
| 1729007700 | 33.555 | 0.05 | 0.16 | 33.69 | 33.7 | 33.545 | 7767 |
| 1728921300 | 33.5 | 0.25 | 0.75 | 33.384999 | 33.5 | 33.38 | 3429 |
| 1728662100 | 33.25 | 0.3 | 0.90 | 33 | 33.25 | 32.975 | 4158 |
| 1728575700 | 32.955 | 0.06 | 0.18 | 33.009999 | 33.009999 | 32.9 | 3123 |
| 1728489300 | 32.895 | 0.21 | 0.64 | 32.695 | 32.895 | 32.67 | 6156 |
| 1728402900 | 32.685 | -0.05 | -0.15 | 32.505 | 32.7 | 32.505 | 3873 |
| 1728316500 | 32.735 | 0.19 | 0.57 | 32.49 | 32.77 | 32.435 | 44253 |
| 1728057300 | 32.549999 | 0.21 | 0.65 | 32.29 | 32.564999 | 32.29 | 11818 |
| 1727970900 | 32.34 | -0.26 | -0.81 | 32.549999 | 32.549999 | 32.34 | 300 |
| 1727884500 | 32.604999 | -0.07 | -0.20 | 32.755 | 32.755 | 32.6 | 17008 |
| 1727798100 | 32.67 | -0.5 | -1.51 | 33.2 | 33.2 | 32.67 | 7173 |
| 1727711700 | 33.17 | -0.5 | -1.49 | 33.47 | 33.47 | 33.14 | 170 |
| 1727452500 | 33.67 | 0.37 | 1.10 | 33.505 | 33.67 | 33.505 | 4450 |
| 1727366100 | 33.305 | 0.5 | 1.52 | 33.11 | 33.34 | 33.11 | 4400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
