Xs&p500 Sh Sw $ (XSPD)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 6.591 | -0.04 | -0.66 | 6.591 | 6.591 | 6.591 | 0 |
| 1735061400 | 6.6345 | 0 | 0.00 | 6.6345 | 6.6345 | 6.6345 | 0 |
| 1734975000 | 6.6345 | 0.02 | 0.37 | 6.6345 | 6.6345 | 6.6345 | 0 |
| 1734715800 | 6.61 | -0.04 | -0.55 | 6.758 | 6.779 | 6.61 | 79682 |
| 1734629400 | 6.6465 | 0.16 | 2.43 | 6.663 | 6.6815 | 6.6425 | 148953 |
| 1734543000 | 6.489 | -0.01 | -0.17 | 6.485 | 6.514 | 6.4755 | 2450 |
| 1734456600 | 6.5 | 0.03 | 0.42 | 6.493 | 6.5134999 | 6.4894999 | 27869 |
| 1734370200 | 6.473 | -0.03 | -0.45 | 6.495 | 6.495 | 6.469 | 94744 |
| 1734111000 | 6.502 | 0.04 | 0.58 | 6.469 | 6.5095 | 6.463 | 22092 |
| 1734024600 | 6.4645 | 0.01 | 0.14 | 6.468 | 6.506 | 6.4335 | 570529 |
| 1733938200 | 6.4555 | -0.03 | -0.46 | 6.478 | 6.478 | 6.4545 | 2765 |
| 1733851800 | 6.4855 | 0.01 | 0.19 | 6.483 | 6.4905 | 6.471 | 1200 |
| 1733765400 | 6.473 | 0.03 | 0.43 | 6.44 | 6.485 | 6.44 | 170076 |
| 1733506200 | 6.445 | -0 | -0.01 | 6.44 | 6.4509999 | 6.429 | 22594 |
| 1733419800 | 6.4455 | -0.01 | -0.19 | 6.447 | 6.448 | 6.4425 | 10924 |
| 1733333400 | 6.4574999 | -0.03 | -0.46 | 6.471 | 6.502 | 6.4295 | 1445 |
| 1733247000 | 6.4875 | 0 | 0.00 | 6.486 | 6.501 | 6.4825 | 31757 |
| 1733160600 | 6.4875 | -0.01 | -0.09 | 6.508 | 6.509 | 6.478 | 112019 |
| 1732901400 | 6.4935 | -0.02 | -0.29 | 6.5199999 | 6.5255 | 6.491 | 161769 |
| 1732815000 | 6.5125 | -0.02 | -0.29 | 6.524 | 6.526 | 6.5105 | 606011 |
| 1732728600 | 6.5315 | 0.01 | 0.21 | 6.511 | 6.534 | 6.502 | 732918 |
| 1732642200 | 6.518 | -0.02 | -0.24 | 6.539 | 6.5439999 | 6.5145 | 71583 |
| 1732555800 | 6.534 | -0.03 | -0.52 | 6.53 | 6.5395 | 6.502 | 44596 |
| 1732296600 | 6.5679999 | -0.02 | -0.24 | 6.554 | 6.582 | 6.5455 | 7 |
| 1732210200 | 6.584 | -0.08 | -1.14 | 6.627 | 6.648 | 6.5605 | 259375 |
| 1732123800 | 6.66 | 0.04 | 0.53 | 6.596 | 6.6745 | 6.588 | 358202 |
| 1732037400 | 6.625 | -0 | -0.05 | 6.655 | 6.707 | 6.6235 | 194391 |
| 1731951000 | 6.628 | -0.01 | -0.17 | 6.648 | 6.6705 | 6.6205 | 928869 |
| 1731691800 | 6.639 | 0.11 | 1.63 | 6.644 | 6.6529999 | 6.634 | 19972 |
| 1731605400 | 6.5325 | 0.02 | 0.28 | 6.525 | 6.553 | 6.4805 | 93694 |
| 1731519000 | 6.5145 | -0.01 | -0.11 | 6.5145 | 6.5145 | 6.5145 | 0 |
| 1731432600 | 6.522 | 0.02 | 0.35 | 6.5119999 | 6.5255 | 6.4974999 | 99 |
| 1731346200 | 6.499 | -0.01 | -0.14 | 6.492 | 6.507 | 6.479 | 7400 |
| 1731087000 | 6.508 | -0.03 | -0.50 | 6.537 | 6.537 | 6.507 | 33100 |
| 1731000600 | 6.541 | -0.07 | -1.09 | 6.575 | 6.5835 | 6.5345 | 755123 |
| 1730914200 | 6.613 | -0.16 | -2.31 | 6.6 | 6.648 | 6.5865 | 91045 |
| 1730827800 | 6.7695 | -0.04 | -0.62 | 6.78 | 6.7855 | 6.763 | 32772 |
| 1730741400 | 6.8115 | 0.03 | 0.46 | 6.807 | 6.836 | 6.79 | 34118 |
| 1730482200 | 6.7805 | -0.02 | -0.29 | 6.815 | 6.829 | 6.7535 | 424 |
| 1730395800 | 6.8 | 0.13 | 1.94 | 6.761 | 6.8165 | 6.751 | 146103 |
| 1730309400 | 6.6705 | -0.01 | -0.16 | 6.6705 | 6.6705 | 6.6705 | 0 |
| 1730223000 | 6.6815 | 0 | 0.05 | 6.6929999 | 6.697 | 6.6735 | 13047 |
| 1730136600 | 6.678 | 0.01 | 0.23 | 6.663 | 6.6905 | 6.66 | 32973 |
| 1729873800 | 6.663 | -0.04 | -0.61 | 6.664 | 6.6685 | 6.64 | 1706 |
| 1729787400 | 6.704 | 0 | 0.06 | 6.698 | 6.7105 | 6.6685 | 116017 |
| 1729701000 | 6.7 | 0.04 | 0.56 | 6.7 | 6.7 | 6.7 | 0 |
| 1729614600 | 6.6625 | -0.01 | -0.17 | 6.6625 | 6.6625 | 6.6625 | 0 |
| 1729528200 | 6.674 | 0.04 | 0.63 | 6.64 | 6.6765 | 6.627 | 57700 |
| 1729269000 | 6.632 | 0 | 0.02 | 6.644 | 6.6529999 | 6.6285 | 24795 |
| 1729182600 | 6.631 | -0.04 | -0.56 | 6.643 | 6.7445 | 6.5585 | 33173 |
| 1729096200 | 6.6685 | 0.02 | 0.32 | 6.689 | 6.689 | 6.6615 | 73000 |
| 1729009800 | 6.6475 | 0.01 | 0.11 | 6.628 | 6.6585 | 6.6165 | 22644 |
| 1728923400 | 6.64 | -0.04 | -0.58 | 6.667 | 6.6715 | 6.625 | 1390 |
| 1728664200 | 6.6785 | -0.03 | -0.45 | 6.713 | 6.7185 | 6.666 | 2000 |
| 1728577800 | 6.7085 | -0 | -0.07 | 6.702 | 6.8385 | 6.674 | 329527 |
| 1728491400 | 6.713 | -0.04 | -0.61 | 6.713 | 6.713 | 6.713 | 0 |
| 1728405000 | 6.754 | -0.01 | -0.07 | 6.797 | 6.8 | 6.7455 | 8350 |
| 1728318600 | 6.759 | -0.03 | -0.49 | 6.746 | 6.785 | 6.746 | 41641 |
| 1728059400 | 6.792 | -0.01 | -0.12 | 6.792 | 6.792 | 6.792 | 0 |
| 1727973000 | 6.8005 | 0.03 | 0.38 | 6.809 | 6.8255 | 6.77 | 102092 |
| 1727886600 | 6.7745 | -0.02 | -0.26 | 6.7745 | 6.7745 | 6.7745 | 0 |
| 1727800200 | 6.7925 | 0.04 | 0.66 | 6.7925 | 6.7925 | 6.7925 | 7262 |
| 1727713800 | 6.748 | 0.02 | 0.36 | 6.748 | 6.748 | 6.748 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
