XTR MSCI WORLD SWAP 1C (0J0K)
DBI
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 | -1.26 | -1.73837222136 | 72.4816 | 72.9719 | 70.6131 | 0 | 0 | IX |
| 4 | -1.5736 | -2.16168098996 | 72.7952 | 72.9719 | 69.9127 | 0 | 0 | IX |
| 12 | -0.2617 | -0.366099494567 | 71.4833 | 73.4904 | 68.4411 | 0 | 0 | IX |
| 26 | 3.8813 | 5.76371058638 | 67.3403 | 73.4904 | 64.467 | 0 | 0 | IX |
| 52 | 14.2346 | 24.9786793479 | 56.987 | 73.4904 | 56.8635 | 0 | 0 | IX |
| 156 | 11.9535 | 20.1685223586 | 59.2681 | 73.4904 | 41.8843 | 0 | 0 | IX |
| 260 | 29.8711 | 72.2387879228 | 41.3505 | 73.4904 | 41.3362 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727368200 | 72.3104 | 0.34 | 0.47 | 71.9457 | 72.7789 | 71.9457 | 0 |
| 1727281800 | 71.9715 | 0.15 | 0.21 | 72.1004 | 72.1165 | 71.7655 | 0 |
| 1727195400 | 71.8233 | 0.09 | 0.12 | 71.6116 | 71.9826 | 71.5323 | 0 |
| 1727109000 | 71.734 | 0.34 | 0.47 | 71.4256 | 71.7469 | 71.2649 | 0 |
| 1726849800 | 71.3968 | -0.54 | -0.75 | 72.1443 | 72.1475 | 71.2523 | 0 |
| 1726763400 | 71.9345 | 1.09 | 1.54 | 71.0414 | 72.0449 | 71.0287 | 0 |
| 1726677000 | 70.8438 | -0.42 | -0.59 | 71.2751 | 71.2848 | 70.8311 | 0 |
| 1726590600 | 71.2655 | 0.43 | 0.61 | 70.8352 | 71.4313 | 70.8288 | 0 |
| 1726504200 | 70.832 | -0.11 | -0.16 | 71.1384 | 71.1384 | 70.7383 | 0 |
| 1726245000 | 70.9463 | 0.77 | 1.10 | 70.4324 | 70.9984 | 70.407 | 0 |
| 1726158600 | 70.1717 | 1.41 | 2.04 | 68.7536 | 70.4308 | 68.7411 | 0 |
| 1726072200 | 68.7661 | -0.38 | -0.55 | 69.2939 | 69.7105 | 68.4411 | 0 |
| 1725985800 | 69.1497 | -0.06 | -0.09 | 69.2527 | 69.3661 | 69.0049 | 0 |
| 1725899400 | 69.2089 | 0.51 | 0.75 | 68.539 | 69.3478 | 68.4802 | 0 |
| 1725640200 | 68.697 | -0.67 | -0.96 | 69.5698 | 69.8858 | 68.638 | 0 |
| 1725553800 | 69.3634 | -0.69 | -0.99 | 70.081 | 70.1063 | 69.2982 | 0 |
| 1725467400 | 70.0557 | -0.76 | -1.08 | 70.9137 | 70.9137 | 69.7231 | 0 |
| 1725381000 | 70.8175 | -0.96 | -1.33 | 71.7338 | 71.8279 | 70.6223 | 0 |
| 1725294600 | 71.7727 | 0.5 | 0.71 | 71.3282 | 71.8097 | 71.3185 | 0 |
| 1725035400 | 71.2702 | -0.56 | -0.78 | 71.8664 | 71.8728 | 71.2112 | 0 |
| 1724949000 | 71.8339 | 0.56 | 0.79 | 71.2772 | 71.9067 | 71.2548 | 0 |
| 1724862600 | 71.274 | -0.24 | -0.33 | 71.4101 | 71.7594 | 71.2248 | 0 |
| 1724776200 | 71.5126 | 0.09 | 0.12 | 71.389 | 71.7224 | 71.1944 | 0 |
| 1724689800 | 71.4273 | -0.09 | -0.12 | 71.4833 | 71.8633 | 71.4091 | 0 |
| 1724430600 | 71.5153 | 0.31 | 0.44 | 71.3226 | 71.6993 | 71.06 | 0 |
| 1724344200 | 71.2008 | -0.04 | -0.05 | 71.2788 | 71.6771 | 71.1294 | 0 |
| 1724257800 | 71.2372 | 0.47 | 0.67 | 70.8518 | 71.3874 | 70.8518 | 0 |
| 1724171400 | 70.7626 | 0.19 | 0.27 | 70.6723 | 71.0782 | 70.6659 | 0 |
| 1724085000 | 70.5702 | 0.5 | 0.72 | 70.377 | 70.5932 | 70.1689 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
