SWAXX Index USD (G73Q)
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 | 5.68 | 2.84113645458 | 199.92 | 207.14 | 198.55 | 0 | 0 | IX |
| 4 | 10.31 | 5.27932817861 | 195.29 | 207.14 | 192.04 | 0 | 0 | IX |
| 12 | 6.58 | 3.30620038187 | 199.02 | 207.14 | 188.79 | 0 | 0 | IX |
| 26 | 17.26 | 9.16427737071 | 188.34 | 208.53 | 175.5 | 0 | 0 | IX |
| 52 | 29.42 | 16.6988307413 | 176.18 | 208.53 | 173.21 | 0 | 0 | IX |
| 156 | -6.5 | -3.0645921735 | 212.1 | 222.19 | 127.16 | 0 | 0 | IX |
| 260 | 33.46 | 19.4376670152 | 172.14 | 245.69 | 107.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 205.77 | 0.72 | 0.35 | 205.29 | 207.14 | 205.29 | 0 |
| 1737480600 | 205.05 | 0.06 | 0.03 | 204.2 | 205.48 | 203.19 | 0 |
| 1737394200 | 204.99 | 2.74 | 1.35 | 202.65 | 206.15 | 201.84 | 0 |
| 1737135000 | 202.25 | 2.54 | 1.27 | 200.13 | 203.02 | 200.13 | 0 |
| 1737048600 | 199.71 | -0.04 | -0.02 | 199.92 | 200.62 | 198.55 | 0 |
| 1736962200 | 199.75 | 3.59 | 1.83 | 196.58 | 200.89 | 196.58 | 0 |
| 1736875800 | 196.16 | 2.9 | 1.50 | 194.58 | 196.7 | 194.58 | 0 |
| 1736789400 | 193.26 | -1.32 | -0.68 | 193.71 | 194.05 | 192.04 | 0 |
| 1736530200 | 194.58 | -2.83 | -1.43 | 197.33 | 198.15 | 194.17 | 0 |
| 1736443800 | 197.41 | 0.23 | 0.12 | 196.66 | 197.92 | 196.29 | 0 |
| 1736357400 | 197.18 | -2.56 | -1.28 | 198.86 | 199.08 | 196.27 | 0 |
| 1736271000 | 199.74 | 0.26 | 0.13 | 199.86 | 200.88 | 198.89 | 0 |
| 1736184600 | 199.48 | 5.42 | 2.79 | 194.99 | 200.14 | 194.99 | 0 |
| 1735925400 | 194.06 | -0.58 | -0.30 | 194.87 | 195.08 | 193.41 | 0 |
| 1735839000 | 194.64 | -1 | -0.51 | 195.32 | 196.61 | 193.28 | 0 |
| 1735579800 | 195.64 | -1.19 | -0.60 | 196.33 | 197.21 | 195.48 | 0 |
| 1735320600 | 196.83 | 1.85 | 0.95 | 195.29 | 197.15 | 194.92 | 0 |
| 1734975000 | 194.98 | -0.24 | -0.12 | 195.22 | 195.45 | 194.29 | 0 |
| 1734715800 | 195.22 | -0.44 | -0.22 | 195.16 | 195.9 | 193.11 | 0 |
| 1734629400 | 195.66 | -4.53 | -2.26 | 198.17 | 198.17 | 195.29 | 0 |
| 1734543000 | 200.19 | -0.56 | -0.28 | 200.8 | 201.43 | 200.12 | 0 |
| 1734456600 | 200.75 | -1.36 | -0.67 | 201.65 | 201.8 | 200.62 | 0 |
| 1734370200 | 202.11 | -0.87 | -0.43 | 203.13 | 203.41 | 201.07 | 0 |
| 1734111000 | 202.98 | -0.46 | -0.23 | 203.02 | 204.67 | 202.75 | 0 |
| 1734024600 | 203.44 | -0.95 | -0.46 | 205.06 | 205.72 | 203.04 | 0 |
| 1733938200 | 204.39 | -0.38 | -0.19 | 204.42 | 205.1 | 202.95 | 0 |
| 1733851800 | 204.77 | -0.8 | -0.39 | 204.41 | 205.7 | 204.05 | 0 |
| 1733765400 | 205.57 | 0.54 | 0.26 | 205.53 | 206.38 | 205 | 0 |
| 1733506200 | 205.03 | 0.09 | 0.04 | 205.24 | 206.79 | 204.85 | 0 |
| 1733419800 | 204.94 | 4 | 1.99 | 201.04 | 205.22 | 201.04 | 0 |
| 1733333400 | 200.94 | 1.5 | 0.75 | 199.43 | 201.18 | 199.43 | 0 |
| 1733247000 | 199.44 | 1.44 | 0.73 | 198.64 | 199.87 | 198.52 | 0 |
| 1733160600 | 198 | 0.13 | 0.07 | 196.73 | 199.19 | 196.19 | 0 |
| 1732901400 | 197.87 | 1.7 | 0.87 | 196.72 | 197.87 | 195.93 | 0 |
| 1732815000 | 196.17 | 0.8 | 0.41 | 195.12 | 196.42 | 195.12 | 0 |
| 1732728600 | 195.37 | 1.5 | 0.77 | 193.95 | 195.62 | 193.02 | 0 |
| 1732642200 | 193.87 | -1.38 | -0.71 | 194.18 | 196.01 | 193.01 | 0 |
| 1732555800 | 195.25 | 3.22 | 1.68 | 193.4 | 195.8 | 193.29 | 0 |
| 1732296600 | 192.03 | 0.3 | 0.16 | 191.82 | 192.95 | 188.79 | 0 |
| 1732210200 | 191.73 | -0.49 | -0.25 | 192.54 | 192.54 | 190.38 | 0 |
| 1732123800 | 192.22 | -2.2 | -1.13 | 195.05 | 195.46 | 192 | 0 |
| 1732037400 | 194.42 | -0.5 | -0.26 | 195.32 | 196.14 | 192.19 | 0 |
| 1731951000 | 194.92 | 1.01 | 0.52 | 194.41 | 195.73 | 193.68 | 0 |
| 1731691800 | 193.91 | -1.3 | -0.67 | 194.49 | 195.44 | 193.51 | 0 |
| 1731605400 | 195.21 | 1.93 | 1.00 | 192.86 | 195.36 | 192.3 | 0 |
| 1731519000 | 193.28 | 0.87 | 0.45 | 192.18 | 194.86 | 191.46 | 0 |
| 1731432600 | 192.41 | -5.22 | -2.64 | 196.82 | 196.82 | 192.17 | 0 |
| 1731346200 | 197.63 | 0.79 | 0.40 | 196.17 | 198.84 | 196.17 | 0 |
| 1731087000 | 196.84 | -2.83 | -1.42 | 199.18 | 199.37 | 196.26 | 0 |
| 1731000600 | 199.67 | 5.2 | 2.67 | 194.9 | 200.7 | 194.9 | 0 |
| 1730914200 | 194.47 | -6.98 | -3.46 | 198.34 | 200.33 | 193.36 | 0 |
| 1730827800 | 201.45 | 1.25 | 0.62 | 200.13 | 201.97 | 199.95 | 0 |
| 1730741400 | 200.2 | 0.48 | 0.24 | 200.57 | 201.82 | 199.9 | 0 |
| 1730482200 | 199.72 | 1.56 | 0.79 | 198.45 | 200.46 | 198.44 | 0 |
| 1730395800 | 198.16 | -1.25 | -0.63 | 199.02 | 199.43 | 197.33 | 0 |
| 1730309400 | 199.41 | -1.21 | -0.60 | 200.63 | 200.91 | 198.02 | 0 |
| 1730223000 | 200.62 | -1.64 | -0.81 | 202.47 | 203.02 | 200.13 | 0 |
| 1730136600 | 202.26 | -0.1 | -0.05 | 201.93 | 202.67 | 200.95 | 0 |
| 1729873800 | 202.36 | 2.91 | 1.46 | 199.85 | 202.57 | 199.14 | 0 |
| 1729787400 | 199.45 | 1.7 | 0.86 | 197.9 | 200.5 | 197.9 | 0 |
| 1729701000 | 197.75 | -1.75 | -0.88 | 198.88 | 199.83 | 197.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
