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 | -2.0613 | -2.87430610461 | 71.7147 | 71.8401 | 68.9494 | 0 | 0 | IX |
| 4 | -3.3901 | -4.64120695202 | 73.0435 | 73.756 | 68.9494 | 0 | 0 | IX |
| 12 | -2.7602 | -3.81171492648 | 72.4136 | 73.756 | 68.9494 | 0 | 0 | IX |
| 26 | 0.8998 | 1.30873147006 | 68.7536 | 73.9366 | 68.7411 | 0 | 0 | IX |
| 52 | 4.4713 | 6.85970534855 | 65.1821 | 73.9366 | 62.899 | 0 | 0 | IX |
| 156 | 18.1168 | 35.1532697151 | 51.5366 | 73.9366 | 41.8843 | 0 | 0 | IX |
| 260 | 28.3029 | 68.4463307578 | 41.3505 | 73.9366 | 41.3362 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 69.1202 | -1.12 | -1.60 | 70.6303 | 70.6466 | 68.9503 | 0 |
| 1741627800 | 70.2412 | -0.34 | -0.48 | 70.3787 | 71.0217 | 70.1067 | 0 |
| 1741368600 | 70.5803 | -1.06 | -1.48 | 71.6805 | 71.6805 | 70.4685 | 0 |
| 1741282200 | 71.6374 | 0.57 | 0.80 | 71.2875 | 71.7868 | 71.0839 | 0 |
| 1741195800 | 71.0697 | 0.29 | 0.40 | 71.7147 | 71.8401 | 71.03 | 0 |
| 1741109400 | 70.7842 | -1.73 | -2.39 | 72.4735 | 72.4908 | 70.6054 | 0 |
| 1741023000 | 72.5149 | 0.95 | 1.33 | 71.595 | 72.8568 | 71.5641 | 0 |
| 1740763800 | 71.5606 | -0.92 | -1.27 | 72.3544 | 72.3892 | 71.3588 | 0 |
| 1740677400 | 72.4832 | -0.53 | -0.73 | 72.7576 | 72.8412 | 72.0698 | 0 |
| 1740591000 | 73.018 | 0.76 | 1.06 | 72.1882 | 73.0743 | 72.1745 | 0 |
| 1740504600 | 72.2536 | -0.68 | -0.94 | 72.88 | 72.8835 | 72.1869 | 0 |
| 1740418200 | 72.9357 | -0.41 | -0.56 | 73.5944 | 73.5979 | 72.5347 | 0 |
| 1740159000 | 73.3453 | -0.15 | -0.20 | 73.5944 | 73.756 | 73.199 | 0 |
| 1740072600 | 73.4927 | 0.03 | 0.04 | 73.6047 | 73.7109 | 73.3099 | 0 |
| 1739986200 | 73.46 | -0.01 | -0.01 | 73.4218 | 73.669 | 73.3196 | 0 |
| 1739899800 | 73.471 | -0.13 | -0.18 | 73.4956 | 73.737 | 73.3939 | 0 |
| 1739813400 | 73.601 | 0.11 | 0.15 | 73.3618 | 73.678 | 73.3233 | 0 |
| 1739554200 | 73.4877 | 0.26 | 0.36 | 73.5026 | 73.6704 | 73.4416 | 0 |
| 1739467800 | 73.2252 | 0.71 | 0.98 | 72.8899 | 73.4074 | 72.7192 | 0 |
| 1739381400 | 72.5123 | -0.35 | -0.48 | 73.0435 | 73.0646 | 72.1283 | 0 |
| 1739295000 | 72.8605 | 0.18 | 0.25 | 72.6397 | 72.9052 | 72.5535 | 0 |
| 1739208600 | 72.682 | 0.34 | 0.47 | 72.2426 | 72.7984 | 72.2251 | 0 |
| 1738949400 | 72.3406 | -0.61 | -0.83 | 73.0797 | 73.0868 | 72.3231 | 0 |
| 1738863000 | 72.9461 | 0.56 | 0.78 | 72.1358 | 73.0141 | 72.1219 | 0 |
| 1738776600 | 72.3825 | -0.11 | -0.16 | 72.6181 | 72.6461 | 72.0234 | 0 |
| 1738690200 | 72.496 | 0.5 | 0.70 | 72.0584 | 72.496 | 71.6709 | 0 |
| 1738603800 | 71.992 | -1.28 | -1.74 | 72.0147 | 72.1326 | 71.1667 | 0 |
| 1738344600 | 73.2683 | 0.38 | 0.53 | 72.7587 | 73.3447 | 72.7482 | 0 |
| 1738258200 | 72.8845 | 0.42 | 0.58 | 72.5024 | 73.1074 | 72.4676 | 0 |
| 1738171800 | 72.4607 | 0.14 | 0.19 | 72.2419 | 72.7544 | 72.2419 | 0 |
| 1738085400 | 72.3217 | 0.52 | 0.72 | 71.4189 | 72.5302 | 71.4018 | 0 |
| 1737999000 | 71.8056 | -1.07 | -1.47 | 72.467 | 72.5086 | 71.1827 | 0 |
| 1737739800 | 72.8759 | 0.3 | 0.41 | 72.8504 | 73.0212 | 72.7472 | 0 |
| 1737653400 | 72.5788 | 0.78 | 1.09 | 72.3684 | 72.5927 | 72.1586 | 0 |
| 1737567000 | 71.7991 | 0 | 0.00 | 71.7991 | 71.7991 | 71.7991 | 0 |
| 1737480600 | 71.7991 | 0.18 | 0.25 | 71.4371 | 71.8295 | 71.3958 | 0 |
| 1737394200 | 71.6196 | 0.08 | 0.12 | 71.667 | 71.9027 | 71.1253 | 0 |
| 1737135000 | 71.5351 | 0.37 | 0.52 | 71.0093 | 71.5524 | 71.0093 | 0 |
| 1737048600 | 71.1681 | 0.53 | 0.75 | 70.7696 | 71.2043 | 70.7524 | 0 |
| 1736962200 | 70.639 | 1.07 | 1.54 | 69.7012 | 70.8983 | 69.6911 | 0 |
| 1736875800 | 69.5694 | 0.24 | 0.35 | 69.6075 | 70.1321 | 69.4967 | 0 |
| 1736789400 | 69.3292 | -0.41 | -0.58 | 69.634 | 69.6749 | 69.0559 | 0 |
| 1736530200 | 69.7362 | -1.01 | -1.42 | 70.7198 | 70.8675 | 69.7192 | 0 |
| 1736443800 | 70.7438 | 0.05 | 0.08 | 70.5963 | 70.8314 | 70.43 | 0 |
| 1736357400 | 70.6889 | -0.52 | -0.73 | 70.9223 | 70.9497 | 70.3563 | 0 |
| 1736271000 | 71.2106 | -0.39 | -0.54 | 71.7247 | 71.7453 | 70.8919 | 0 |
| 1736184600 | 71.6007 | 1.12 | 1.59 | 70.7434 | 71.6456 | 70.7365 | 0 |
| 1735925400 | 70.4831 | 0.03 | 0.05 | 70.6819 | 70.73 | 70.2227 | 0 |
| 1735839000 | 70.4481 | 0.15 | 0.21 | 70.1161 | 70.95 | 70.1161 | 0 |
| 1735579800 | 70.2987 | -0.86 | -1.21 | 71.1226 | 71.1899 | 70.177 | 0 |
| 1735320600 | 71.1567 | 0.45 | 0.64 | 70.8175 | 71.6376 | 70.7903 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
