ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

XEWG Xs&p500 Ew1d Gb

8.0065
0.064 (0.81%)
Jun 18 2024 - Closed
Delayed by 15 minutes

XEWG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 8.0065 0.06 0.81% 7.979 8.0325 7.945 14,090
Jun 17 2024 7.9425 0.02 0.28% 7.9425 7.9425 7.9425 23,265
Jun 14 2024 7.92 -0.04 -0.53% 7.956 7.983 7.891 21,097
Jun 13 2024 7.962 -0.08 -1.04% 7.982 8.029 7.9445 31,681
Jun 12 2024 8.046 0.09 1.18% 7.975 8.1085 7.967 13,155
Jun 11 2024 7.952 -0.02 -0.26% 7.99 8.0215 7.9155 67,178
Jun 10 2024 7.973 -0.03 -0.36% 7.963 8.0055 7.897 62,673
Jun 07 2024 8.0015 -0.02 -0.29% 8.004 8.0285 7.947 47,914
Jun 06 2024 8.0245 0.03 0.33% 8.015 8.04 7.9685 27,645
Jun 05 2024 7.9985 0.04 0.50% 7.968 8.005 7.9155 40,433
Jun 04 2024 7.9585 -0.02 -0.19% 7.96 8.003 7.921 31,491
Jun 03 2024 7.974 0.03 0.37% 8.044 8.072 7.955 43,219
May 31 2024 7.945 0.01 0.11% 7.917 7.987 7.915 15,454
May 30 2024 7.936 0.02 0.30% 7.893 7.938 7.8575 13,081
May 29 2024 7.912 -0.12 -1.49% 7.912 7.912 7.912 18,066
May 28 2024 8.032 -0.03 -0.36% 8.048 8.098 8.023 84,652
May 24 2024 8.061 -0.01 -0.14% 8.024 8.07 7.9825 18,301
May 23 2024 8.072 -0.06 -0.75% 8.127 8.1465 8.052 28,620
May 22 2024 8.133 -0.03 -0.33% 8.145 8.145 8.1195 27,444
May 21 2024 8.16 -0.04 -0.52% 8.155 8.2105 8.109 17,149
May 20 2024 8.2025 0.04 0.43% 8.2025 8.2025 8.2025 20,164
May 17 2024 8.1675 -0.03 -0.36% 8.1675 8.1675 8.1675 11,245
May 16 2024 8.197 0.02 0.26% 8.198 8.222 8.144 12,653
May 15 2024 8.1755 0.07 0.83% 8.156 8.1755 8.156 16,940
May 14 2024 8.108 0.00 -0.04% 8.084 8.135 7.9995 14,904
May 13 2024 8.111 0.02 0.29% 8.10 8.1365 8.095 21,419
May 10 2024 8.0875 0.04 0.44% 8.101 8.1095 8.0415 11,842
May 09 2024 8.052 0.05 0.59% 7.997 8.056 7.9615 14,128
May 08 2024 8.0045 -0.03 -0.32% 8.016 8.0215 7.9355 17,090
May 07 2024 8.0305 0.12 1.52% 8.016 8.0345 8.016 14,511
May 03 2024 7.91 0.08 0.96% 7.867 8.0005 7.8495 30,657
May 02 2024 7.8345 0.02 0.19% 7.819 7.847 7.793 7,280
May 01 2024 7.8195 -0.08 -1.05% 7.829 7.853 7.7845 6,331
Apr 30 2024 7.9025 -0.06 -0.77% 7.958 8.0205 7.873 50,372
Apr 29 2024 7.964 0.05 0.66% 7.967 7.9735 7.955 28,455
Apr 26 2024 7.912 0.05 0.70% 7.888 7.943 7.88 29,076
Apr 25 2024 7.857 -0.04 -0.48% 7.898 7.935 7.8205 22,697
Apr 24 2024 7.895 -0.02 -0.22% 7.895 7.9435 7.878 26,096
Apr 23 2024 7.9125 0.11 1.40% 7.847 7.917 7.828 42,820
Apr 22 2024 7.803 0.00 -0.05% 7.83 7.8415 7.751 30,828
Apr 19 2024 7.807 0.00 0.02% 7.727 7.808 7.7165 39,812
Apr 18 2024 7.8055 0.07 0.85% 7.783 7.8285 7.736 44,103
Apr 17 2024 7.74 -0.04 -0.54% 7.804 7.821 7.74 98,751
Apr 16 2024 7.782 -0.14 -1.82% 7.81 7.852 7.7535 26,632
Apr 15 2024 7.926 -0.02 -0.19% 7.89 7.995 7.8875 19,523
Apr 12 2024 7.941 -0.03 -0.40% 8.017 8.0245 7.921 15,966
Apr 11 2024 7.973 -0.07 -0.89% 8.04 8.0805 7.968 4,879
Apr 10 2024 8.045 -0.08 -0.95% 8.194 8.2095 8.006 115,040
Apr 09 2024 8.122 -0.01 -0.12% 8.146 8.189 8.096 34,475
Apr 08 2024 8.132 0.03 0.34% 8.099 8.181 8.0705 31,165
Apr 05 2024 8.1045 -0.09 -1.08% 8.08 8.136 8.0515 88,889
Apr 04 2024 8.193 0.04 0.45% 8.17 8.2565 8.159 45,172
Apr 03 2024 8.1565 0.03 0.38% 8.132 8.1965 8.076 33,044
Apr 02 2024 8.1255 -0.12 -1.47% 8.218 8.2485 8.1055 98,400
Mar 28 2024 8.247 0.08 0.95% 8.226 8.282 8.183 54,824
Mar 27 2024 8.1695 0.04 0.55% 8.17 8.1745 8.159 23,743
Mar 26 2024 8.1245 0.00 0.00% 8.12 8.1245 8.12 19,975
Mar 25 2024 8.1245 0.00 -0.01% 8.13 8.1315 8.1135 24,397
Mar 22 2024 8.125 -0.06 -0.78% 8.191 8.1925 8.1175 48,854
Mar 21 2024 8.189 0.15 1.84% 8.166 8.198 8.099 30,456