Inav DB Xtrackers S&P 500 SEK (WHDK)
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 | -2.5474 | -0.216662681958 | 1175.7447 | 1188.8144 | 1161.6463 | 0 | 0 | IX |
| 4 | 37.6132 | 3.31223376587 | 1135.5841 | 1188.8144 | 1125.7224 | 0 | 0 | IX |
| 12 | 72.5327 | 6.58990032022 | 1100.6646 | 1188.8144 | 1079.9858 | 0 | 0 | IX |
| 26 | 183.5527 | 18.5473350736 | 989.6446 | 1188.8144 | 988.6782 | 0 | 0 | IX |
| 52 | 250.2907 | 27.1198298939 | 922.9066 | 1188.8144 | 900.4264 | 0 | 0 | IX |
| 156 | 454.8748 | 63.3245930623 | 718.3225 | 1188.8144 | 8.9465 | 0 | 0 | IX |
| 260 | 657.5308 | 127.510862156 | 515.6665 | 1188.8144 | 8.9465 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1164.1824 | 2.38 | 0.20 | 1166.0933 | 1172.9124 | 1162.8083 | 0 |
| 1721320200 | 1161.8074 | -6.58 | -0.56 | 1169.0485 | 1172.3143 | 1161.6463 | 0 |
| 1721233800 | 1168.3847 | -17.37 | -1.47 | 1185.5219 | 1185.7784 | 1164.5396 | 0 |
| 1721147400 | 1185.7579 | 2.98 | 0.25 | 1184.2766 | 1188.8144 | 1180.079 | 0 |
| 1721061000 | 1182.7811 | 9.92 | 0.85 | 1175.7447 | 1185.263 | 1174.9543 | 0 |
| 1720801800 | 1172.8597 | 14.44 | 1.25 | 1164.3646 | 1173.5235 | 1163.1469 | 0 |
| 1720715400 | 1158.4199 | -7.97 | -0.68 | 1167.1685 | 1174.3522 | 1158.4199 | 0 |
| 1720629000 | 1166.3868 | 1.07 | 0.09 | 1164.4733 | 1166.8608 | 1162.5251 | 0 |
| 1720542600 | 1165.3202 | 4.04 | 0.35 | 1166.0534 | 1167.4758 | 1163.1058 | 0 |
| 1720456200 | 1161.279 | 11.55 | 1.00 | 1151.8496 | 1161.7535 | 1151.8496 | 0 |
| 1720197000 | 1149.7327 | 2.01 | 0.17 | 1147.432 | 1151.6978 | 1145.4522 | 0 |
| 1720110600 | 1147.7252 | 4.19 | 0.37 | 1143.6018 | 1151.2976 | 1143.3948 | 0 |
| 1720024200 | 1143.5362 | -7.64 | -0.66 | 1147.8034 | 1151.9785 | 1140.8846 | 0 |
| 1719937800 | 1151.175 | 3.59 | 0.31 | 1148.8024 | 1151.4777 | 1144.8759 | 0 |
| 1719851400 | 1147.5894 | -3.29 | -0.29 | 1153.4149 | 1153.4149 | 1138.9333 | 0 |
| 1719592200 | 1150.8799 | 2.34 | 0.20 | 1150.3478 | 1159.2684 | 1149.8092 | 0 |
| 1719505800 | 1148.5444 | 8.36 | 0.73 | 1142.814 | 1149.9359 | 1141.6355 | 0 |
| 1719419400 | 1140.1828 | 6.03 | 0.53 | 1134.7534 | 1144.7351 | 1134.4914 | 0 |
| 1719333000 | 1134.1487 | 0.69 | 0.06 | 1133.1958 | 1135.6806 | 1125.7224 | 0 |
| 1719246600 | 1133.4634 | -3.62 | -0.32 | 1135.5841 | 1136.4563 | 1128.7387 | 0 |
| 1718987400 | 1137.0846 | 1.91 | 0.17 | 1138.353 | 1139.8246 | 1131.6349 | 0 |
| 1718901000 | 1135.1783 | 4.12 | 0.36 | 1133.2855 | 1139.4997 | 1131.6467 | 0 |
| 1718814600 | 1131.0594 | 1.62 | 0.14 | 1127.4502 | 1133.0788 | 1127.3746 | 0 |
| 1718728200 | 1129.4345 | -0.88 | -0.08 | 1126.2865 | 1136.7412 | 1126.2865 | 0 |
| 1718641800 | 1130.3106 | 2.4 | 0.21 | 1128.0491 | 1132.2344 | 1127.4837 | 0 |
| 1718382600 | 1127.914 | 6.93 | 0.62 | 1120.0818 | 1134.3744 | 1119.4403 | 0 |
| 1718296200 | 1120.9818 | 14.68 | 1.33 | 1112.2065 | 1121.4341 | 1111.2253 | 0 |
| 1718209800 | 1106.3042 | -4.76 | -0.43 | 1109.271 | 1114.6679 | 1100.6296 | 0 |
| 1718123400 | 1111.0682 | 1.7 | 0.15 | 1108.2476 | 1111.9654 | 1104.7163 | 0 |
| 1718037000 | 1109.3637 | -5.76 | -0.52 | 1113.6298 | 1116.1229 | 1108.8892 | 0 |
| 1717777800 | 1115.1224 | 14.74 | 1.34 | 1097.2831 | 1117.0212 | 1094.9293 | 0 |
| 1717691400 | 1100.3809 | 4.81 | 0.44 | 1091.1446 | 1103.6593 | 1090.8204 | 0 |
| 1717605000 | 1095.5721 | 9.68 | 0.89 | 1081.7145 | 1096.5863 | 1081.4568 | 0 |
| 1717518600 | 1085.8957 | 2.3 | 0.21 | 1084.4047 | 1090.9963 | 1083.9315 | 0 |
| 1717432200 | 1083.5971 | 1.12 | 0.10 | 1081.8178 | 1100.0366 | 1081.0219 | 0 |
| 1717173000 | 1082.4764 | -15.14 | -1.38 | 1095.0447 | 1096.0197 | 1081.9837 | 0 |
| 1717086600 | 1097.6159 | -12.28 | -1.11 | 1111.157 | 1112.4181 | 1095.7201 | 0 |
| 1717000200 | 1109.8912 | 5.55 | 0.50 | 1104.9223 | 1110.0056 | 1101.9711 | 0 |
| 1716913800 | 1104.3445 | -7.77 | -0.70 | 1108.118 | 1110.5853 | 1102.4686 | 0 |
| 1716827400 | 1112.1095 | -3.06 | -0.27 | 1113.5235 | 1115.7793 | 1110.725 | 0 |
| 1716568200 | 1115.1676 | -10.62 | -0.94 | 1125.0231 | 1125.3575 | 1111.984 | 0 |
| 1716481800 | 1125.784 | 0.35 | 0.03 | 1124.5082 | 1130.6065 | 1120.7936 | 0 |
| 1716395400 | 1125.4376 | 3.9 | 0.35 | 1121.3106 | 1128.1251 | 1120.9967 | 0 |
| 1716309000 | 1121.5326 | -2.52 | -0.22 | 1123.1407 | 1123.281 | 1115.6027 | 0 |
| 1716222600 | 1124.05 | 4.75 | 0.42 | 1118.986 | 1124.05 | 1117.9022 | 0 |
| 1715963400 | 1119.3032 | -3.6 | -0.32 | 1123.7895 | 1125.366 | 1117.9263 | 0 |
| 1715877000 | 1122.9013 | 8.34 | 0.75 | 1114.1151 | 1124.5826 | 1114.0287 | 0 |
| 1715790600 | 1114.5662 | -0.68 | -0.06 | 1114.2705 | 1120.4158 | 1113.4846 | 0 |
| 1715704200 | 1115.2469 | -0.28 | -0.03 | 1117.6225 | 1119.4494 | 1113.9759 | 0 |
| 1715617800 | 1115.5289 | 1.3 | 0.12 | 1115.4274 | 1120.6014 | 1114.3155 | 0 |
| 1715358600 | 1114.2293 | -0.79 | -0.07 | 1115.0143 | 1119.0386 | 1113.9572 | 0 |
| 1715272200 | 1115.0191 | 1.18 | 0.11 | 1115.9157 | 1116.4359 | 1110.3644 | 0 |
| 1715185800 | 1113.8405 | 6.46 | 0.58 | 1111.4235 | 1119.4599 | 1109.2129 | 0 |
| 1715099400 | 1107.3818 | 9.82 | 0.89 | 1098.719 | 1109.7149 | 1098.4879 | 0 |
| 1715013000 | 1097.5588 | 9.17 | 0.84 | 1089.9815 | 1098.6683 | 1089.7334 | 0 |
| 1714753800 | 1088.3856 | 6.7 | 0.62 | 1080.2268 | 1092.6025 | 1079.9858 | 0 |
| 1714667400 | 1081.6824 | -18.73 | -1.70 | 1095.4795 | 1095.4795 | 1080.3101 | 0 |
| 1714494600 | 1100.4127 | -0.62 | -0.06 | 1103.818 | 1106.6889 | 1099.8036 | 0 |
| 1714408200 | 1101.0332 | 0.5 | 0.05 | 1100.6646 | 1104.7427 | 1097.5706 | 0 |
| 1714149000 | 1100.5329 | 23.37 | 2.17 | 1074.0166 | 1102.8003 | 1073.6388 | 0 |
| 1714062600 | 1077.1673 | -9.19 | -0.85 | 1086.4349 | 1086.6588 | 1074.6909 | 0 |
| 1713976200 | 1086.3554 | 6.09 | 0.56 | 1079.1946 | 1091.0988 | 1079.1946 | 0 |
| 1713889800 | 1080.2669 | 8.78 | 0.82 | 1069.4009 | 1082.4597 | 1069.4009 | 0 |
| 1713803400 | 1071.4848 | -2.11 | -0.20 | 1074.0494 | 1075.529 | 1069.7339 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
