XTR MSCI WORLD SWAP 1C (0J0K)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.355 | 0.501400390104 | 70.8017 | 71.6376 | 69.5255 | 0 | 0 | IX |
| 4 | -1.7995 | -2.4665484222 | 72.9562 | 73.9366 | 69.5255 | 0 | 0 | IX |
| 12 | -0.6671 | -0.928800759637 | 71.8238 | 73.9366 | 69.5255 | 0 | 0 | IX |
| 26 | 1.8789 | 2.71212423027 | 69.2778 | 73.9366 | 64.467 | 0 | 0 | IX |
| 52 | 11.0219 | 18.3286549552 | 60.1348 | 73.9366 | 58.6597 | 0 | 0 | IX |
| 156 | 12.4076 | 21.1196426839 | 58.7491 | 73.9366 | 41.8843 | 0 | 0 | IX |
| 260 | 29.8062 | 72.081836979 | 41.3505 | 73.9366 | 41.3362 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 70.702 | -0.25 | -0.35 | 70.8519 | 71.0208 | 70.4218 | 0 |
| 1734715800 | 70.9471 | 0.22 | 0.31 | 70.8017 | 70.9913 | 69.5255 | 0 |
| 1734629400 | 70.7267 | -1.71 | -2.36 | 71.9213 | 71.987 | 70.4849 | 0 |
| 1734543000 | 72.4332 | -0 | -0.00 | 72.4136 | 72.5865 | 72.2884 | 0 |
| 1734456600 | 72.4343 | -0.26 | -0.36 | 72.6427 | 72.66 | 72.2335 | 0 |
| 1734370200 | 72.6981 | 0.1 | 0.14 | 72.6316 | 72.8164 | 72.4929 | 0 |
| 1734111000 | 72.597 | -0.63 | -0.86 | 72.8923 | 73.0016 | 72.4826 | 0 |
| 1734024600 | 73.2303 | -0.32 | -0.44 | 73.6155 | 73.64 | 73.0228 | 0 |
| 1733938200 | 73.5525 | 0.38 | 0.51 | 73.0576 | 73.5595 | 72.9735 | 0 |
| 1733851800 | 73.176 | -0.24 | -0.33 | 73.233 | 73.4028 | 73.1342 | 0 |
| 1733765400 | 73.4204 | -0.31 | -0.42 | 73.7032 | 73.7284 | 73.3852 | 0 |
| 1733506200 | 73.7277 | 0.14 | 0.18 | 73.7176 | 73.9366 | 73.5364 | 0 |
| 1733419800 | 73.5922 | 0.06 | 0.09 | 73.6273 | 73.9114 | 73.5386 | 0 |
| 1733333400 | 73.5295 | 0.13 | 0.17 | 73.3843 | 73.6486 | 73.3669 | 0 |
| 1733247000 | 73.4018 | 0.22 | 0.30 | 73.276 | 73.5084 | 73.2034 | 0 |
| 1733160600 | 73.1818 | 0.13 | 0.17 | 72.7753 | 73.2167 | 72.751 | 0 |
| 1732901400 | 73.0559 | 0.29 | 0.40 | 72.9562 | 73.1442 | 72.6771 | 0 |
| 1732815000 | 72.7666 | 0.07 | 0.10 | 72.4359 | 72.7863 | 72.3397 | 0 |
| 1732728600 | 72.697 | 0.16 | 0.22 | 72.6654 | 72.7686 | 72.4677 | 0 |
| 1732642200 | 72.5339 | 0.33 | 0.45 | 72.2359 | 72.6652 | 72.2229 | 0 |
| 1732555800 | 72.2083 | 0.34 | 0.48 | 72.2234 | 72.6887 | 72.2083 | 0 |
| 1732296600 | 71.864 | 0.45 | 0.62 | 71.5074 | 72.1046 | 71.3766 | 0 |
| 1732210200 | 71.4188 | 0.59 | 0.84 | 70.9475 | 71.6502 | 70.8909 | 0 |
| 1732123800 | 70.8263 | -0.26 | -0.37 | 71.1034 | 71.4644 | 70.6768 | 0 |
| 1732037400 | 71.0899 | -0.13 | -0.18 | 71.2621 | 71.3025 | 70.3772 | 0 |
| 1731951000 | 71.2216 | 0.14 | 0.19 | 71.106 | 71.2284 | 70.6131 | 0 |
| 1731691800 | 71.0857 | -1.23 | -1.70 | 72.2117 | 72.2186 | 70.9759 | 0 |
| 1731605400 | 72.3143 | 0.02 | 0.03 | 72.1549 | 72.4854 | 72.1208 | 0 |
| 1731519000 | 72.2916 | -0.05 | -0.07 | 72.3814 | 72.5267 | 71.9577 | 0 |
| 1731432600 | 72.3438 | -0.43 | -0.60 | 72.6412 | 72.6985 | 72.2954 | 0 |
| 1731346200 | 72.7779 | 0.07 | 0.10 | 72.4816 | 72.9719 | 72.4579 | 0 |
| 1731087000 | 72.7053 | 0.1 | 0.14 | 72.5083 | 72.8356 | 72.4276 | 0 |
| 1731000600 | 72.6058 | 0.93 | 1.30 | 71.8213 | 72.6783 | 71.808 | 0 |
| 1730914200 | 71.6744 | 0.56 | 0.79 | 69.9192 | 72.6127 | 69.9127 | 0 |
| 1730827800 | 71.1144 | 0.45 | 0.63 | 70.6664 | 71.1417 | 70.5891 | 0 |
| 1730741400 | 70.6664 | -0.29 | -0.41 | 71.2326 | 71.2489 | 70.561 | 0 |
| 1730482200 | 70.9546 | 0.3 | 0.43 | 70.7159 | 71.0384 | 70.5008 | 0 |
| 1730395800 | 70.6508 | -1.27 | -1.77 | 71.9279 | 71.9345 | 70.5001 | 0 |
| 1730309400 | 71.9213 | -0.07 | -0.09 | 72.1552 | 72.2086 | 71.3791 | 0 |
| 1730223000 | 71.9885 | -0.03 | -0.05 | 71.9697 | 72.1702 | 71.6617 | 0 |
| 1730136600 | 72.0229 | -0.04 | -0.06 | 72.0066 | 72.2679 | 71.958 | 0 |
| 1729873800 | 72.0632 | 0.24 | 0.33 | 71.9123 | 72.3486 | 71.8219 | 0 |
| 1729787400 | 71.8258 | -0.07 | -0.09 | 71.9152 | 72.2906 | 71.7137 | 0 |
| 1729701000 | 71.8918 | -0.41 | -0.56 | 72.1897 | 72.4436 | 71.8433 | 0 |
| 1729614600 | 72.3001 | -0.12 | -0.16 | 72.4226 | 72.572 | 72.1534 | 0 |
| 1729528200 | 72.4193 | -0.4 | -0.54 | 72.7952 | 72.9675 | 72.3976 | 0 |
| 1729269000 | 72.8153 | 0.01 | 0.02 | 72.8425 | 72.9433 | 72.6918 | 0 |
| 1729182600 | 72.8022 | 0.38 | 0.52 | 72.2915 | 73.1411 | 72.2815 | 0 |
| 1729096200 | 72.4247 | -0.33 | -0.46 | 72.5856 | 72.5856 | 72.2265 | 0 |
| 1729009800 | 72.7591 | -0.43 | -0.59 | 73.0811 | 73.4904 | 72.716 | 0 |
| 1728923400 | 73.1918 | 0.5 | 0.69 | 72.5453 | 73.2883 | 72.5387 | 0 |
| 1728664200 | 72.6914 | 0.45 | 0.62 | 72.3243 | 72.7962 | 72.1556 | 0 |
| 1728577800 | 72.245 | -0.06 | -0.08 | 72.2006 | 72.5361 | 72.0442 | 0 |
| 1728491400 | 72.3029 | 0.42 | 0.59 | 71.8603 | 72.3095 | 71.7466 | 0 |
| 1728405000 | 71.8799 | -0.03 | -0.05 | 71.9584 | 71.965 | 71.225 | 0 |
| 1728318600 | 71.9125 | 0.34 | 0.48 | 71.6549 | 71.9785 | 71.6093 | 0 |
| 1728059400 | 71.57 | -0.17 | -0.24 | 71.8238 | 72.1453 | 71.5248 | 0 |
| 1727973000 | 71.7392 | -0.19 | -0.26 | 71.8729 | 71.9284 | 71.4303 | 0 |
| 1727886600 | 71.925 | 0.2 | 0.28 | 71.7165 | 71.9705 | 71.412 | 0 |
| 1727800200 | 71.7229 | -0.33 | -0.46 | 72.0124 | 72.3626 | 71.4928 | 0 |
| 1727713800 | 72.0512 | -0.28 | -0.39 | 72.3942 | 72.4007 | 71.9694 | 0 |
| 1727454600 | 72.3326 | 0.02 | 0.03 | 72.0713 | 72.5811 | 72.0099 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
