Xs&p500 2x Sw (XS2D)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 244.01 | 3.96 | 1.65 | 243.03 | 248.785 | 240.615 | 3310 |
| 1737999000 | 240.05 | -11.02 | -4.39 | 241.4 | 248.655 | 234.41 | 13788 |
| 1737739800 | 251.065 | 1.85 | 0.74 | 250.55 | 253.69 | 250.02 | 4458 |
| 1737653400 | 249.22 | 0.03 | 0.01 | 247.78 | 249.365 | 246.83 | 5390 |
| 1737567000 | 249.19 | 5.38 | 2.20 | 246.82 | 249.19 | 246.795 | 3991 |
| 1737480600 | 243.815 | 0.51 | 0.21 | 242.89 | 244.56 | 242.095 | 1637 |
| 1737394200 | 243.3 | 1.26 | 0.52 | 241.95 | 244.975 | 240 | 6481 |
| 1737135000 | 242.04 | 3.74 | 1.57 | 237.44 | 242.59 | 237.195 | 9945 |
| 1737048600 | 238.3 | 2.75 | 1.17 | 239.28 | 243.19 | 235.89 | 2229 |
| 1736962200 | 235.55 | 6.96 | 3.04 | 229.71 | 241.28 | 229.25 | 2218 |
| 1736875800 | 228.59 | 3.1 | 1.37 | 230.75 | 239.99 | 225.145 | 6345 |
| 1736789400 | 225.49 | -1.89 | -0.83 | 226.05 | 227.15 | 223.53 | 27262 |
| 1736530200 | 227.38 | -6.95 | -2.96 | 234.3 | 242 | 226.915 | 4809 |
| 1736443800 | 234.325 | 0.04 | 0.02 | 233.32 | 241.885 | 232.805 | 1402 |
| 1736357400 | 234.285 | -4.02 | -1.68 | 236.13 | 236.57 | 232.445 | 3379 |
| 1736271000 | 238.3 | -5.21 | -2.14 | 240.02 | 242.235 | 235.885 | 6660 |
| 1736184600 | 243.51 | 7.45 | 3.16 | 238.28 | 243.67 | 238.04 | 5113 |
| 1735925400 | 236.06 | 1.85 | 0.79 | 232.9 | 242.275 | 232.205 | 4162 |
| 1735839000 | 234.215 | -2.53 | -1.07 | 234.95 | 242.98 | 232.135 | 9109 |
| 1735666200 | 236.745 | 2.13 | 0.91 | 234.41 | 236.925 | 234.18 | 2459 |
| 1735579800 | 234.61 | -4.99 | -2.08 | 238.65 | 239.415 | 231.67 | 2068 |
| 1735320600 | 239.6 | -1.12 | -0.47 | 244.57 | 244.57 | 238.055 | 2828 |
| 1735061400 | 240.72 | 3.59 | 1.51 | 240.74 | 241.1 | 240.08 | 1590 |
| 1734975000 | 237.13 | -1.72 | -0.72 | 239.03 | 249.2 | 234.6 | 2078 |
| 1734715800 | 238.85 | 3.03 | 1.28 | 231.02 | 244.915 | 226.79 | 5444 |
| 1734629400 | 235.825 | -12.14 | -4.89 | 233.55 | 243.51 | 230.48 | 6155 |
| 1734543000 | 247.96 | 0.93 | 0.37 | 247.35 | 248.685 | 246.04 | 1692 |
| 1734456600 | 247.035 | -1.89 | -0.76 | 247 | 247.87 | 245.9 | 2643 |
| 1734370200 | 248.92 | 2.38 | 0.97 | 247.37 | 254.7 | 246.855 | 4045 |
| 1734111000 | 246.54 | -2.77 | -1.11 | 248.28 | 249.425 | 245.875 | 2302 |
| 1734024600 | 249.31 | -0.59 | -0.24 | 249.32 | 256.27999 | 247.815 | 1711 |
| 1733938200 | 249.9 | 2.3 | 0.93 | 246.61 | 255.215 | 246.045 | 1301 |
| 1733851800 | 247.605 | -1.05 | -0.42 | 247.49 | 248.595 | 246.935 | 1592 |
| 1733765400 | 248.65 | -1.7 | -0.68 | 250.81 | 250.87 | 247.445 | 5164 |
| 1733506200 | 250.345 | 0.21 | 0.08 | 249.39 | 252.94 | 247.52 | 7059 |
| 1733419800 | 250.14 | 0.9 | 0.36 | 249.91 | 251 | 248.285 | 2515 |
| 1733333400 | 249.24 | 2.47 | 1.00 | 248.13 | 249.4 | 247.42 | 2044 |
| 1733247000 | 246.77 | -0.01 | -0.00 | 247.39 | 247.56 | 241.28 | 1547 |
| 1733160600 | 246.78 | 0.79 | 0.32 | 245.28 | 247.285 | 240.81 | 2144 |
| 1732901400 | 245.99 | 1.38 | 0.56 | 244.67 | 246.105 | 243.58 | 1554 |
| 1732815000 | 244.61 | 1.52 | 0.62 | 243.89 | 244.725 | 243.61 | 2103 |
| 1732728600 | 243.095 | -0.87 | -0.35 | 245.03 | 246.54 | 242.9 | 3538 |
| 1732642200 | 243.96 | 1.2 | 0.49 | 243.78 | 244.035 | 239.115 | 296 |
| 1732555800 | 242.76 | 3.09 | 1.29 | 243 | 244.96 | 242.305 | 2040 |
| 1732296600 | 239.67 | 1.05 | 0.44 | 239.69 | 244.605 | 237 | 1372 |
| 1732210200 | 238.62 | 5.33 | 2.28 | 236.08 | 239.545 | 234.07 | 7793 |
| 1732123800 | 233.29 | -2.45 | -1.04 | 238.03 | 238.445 | 232.08 | 5587 |
| 1732037400 | 235.74 | -0.26 | -0.11 | 235.88 | 236.115 | 230.065 | 2604 |
| 1731951000 | 236 | 1.53 | 0.65 | 233.86 | 240.695 | 231.885 | 22314 |
| 1731691800 | 234.47 | -7.7 | -3.18 | 237.16 | 242.385 | 229.405 | 2092 |
| 1731605400 | 242.17 | -1.19 | -0.49 | 242.9 | 243.395 | 240.935 | 1116 |
| 1731519000 | 243.36 | 0.7 | 0.29 | 241.41 | 245.24 | 231.45 | 264 |
| 1731432600 | 242.66 | -1.89 | -0.77 | 243.78 | 244.525 | 242.465 | 433 |
| 1731346200 | 244.55 | 1.16 | 0.47 | 244.42 | 245.805 | 243.85 | 1683 |
| 1731087000 | 243.395 | 2.43 | 1.01 | 242.15 | 243.5 | 240.82 | 2181 |
| 1731000600 | 240.97 | 5.19 | 2.20 | 238.53 | 241.335 | 238.29 | 3653 |
| 1730914200 | 235.775 | 10.19 | 4.51 | 234.93 | 237.89 | 233.535 | 10976 |
| 1730827800 | 225.59 | 3.18 | 1.43 | 221.92 | 226.535 | 221.605 | 817 |
| 1730741400 | 222.41 | -1.84 | -0.82 | 222.93 | 223.76 | 220.88 | 4175 |
| 1730482200 | 224.25 | 1.66 | 0.75 | 221.87 | 226.165 | 221.095 | 5104 |
| 1730395800 | 222.59 | -9.26 | -3.99 | 226.33 | 227.625 | 221.865 | 13183 |
| 1730309400 | 231.85 | 1.13 | 0.49 | 232.13 | 232.43 | 229.105 | 2128 |
| 1730223000 | 230.72 | -0.26 | -0.11 | 230.56 | 232.945 | 228.45 | 8478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
