Xs&p500 Sh Sw $ (XSPD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 6.753 | 0 | 0.07 | 6.764 | 6.7705 | 6.7385 | 6094 |
| 1721061000 | 6.748 | -0.02 | -0.32 | 6.748 | 6.748 | 6.748 | 0 |
| 1720801800 | 6.7695 | -0.05 | -0.70 | 6.8 | 6.807 | 6.7685 | 2970 |
| 1720715400 | 6.8175 | 0.01 | 0.10 | 6.77 | 6.8215 | 6.7415 | 75971 |
| 1720629000 | 6.811 | -0.02 | -0.29 | 6.83 | 6.83 | 6.808 | 150 |
| 1720542600 | 6.8305 | -0.01 | -0.10 | 6.822 | 6.838 | 6.8175 | 750 |
| 1720456200 | 6.837 | -0.03 | -0.39 | 6.837 | 6.837 | 6.837 | 0 |
| 1720197000 | 6.8635 | -0.02 | -0.25 | 6.88 | 6.9185 | 6.857 | 111071 |
| 1720110600 | 6.881 | -0.01 | -0.14 | 6.881 | 6.881 | 6.881 | 0 |
| 1720024200 | 6.8905 | -0.05 | -0.73 | 6.904 | 6.919 | 6.886 | 117980 |
| 1719937800 | 6.941 | -0.02 | -0.32 | 6.969 | 6.988 | 6.938 | 427827 |
| 1719851400 | 6.963 | 0.05 | 0.70 | 6.962 | 6.985 | 6.9435 | 2000 |
| 1719592200 | 6.9145 | -0.03 | -0.38 | 6.914 | 6.9175 | 6.9065 | 12600 |
| 1719505800 | 6.941 | -0.01 | -0.19 | 6.945 | 6.968 | 6.9195 | 227819 |
| 1719419400 | 6.9545 | 0 | 0.05 | 6.927 | 6.9665 | 6.924 | 17215 |
| 1719333000 | 6.951 | 0.03 | 0.40 | 6.961 | 6.968 | 6.944 | 29335 |
| 1719246600 | 6.923 | -0.02 | -0.27 | 6.923 | 6.923 | 6.923 | 0 |
| 1718987400 | 6.942 | 0.04 | 0.54 | 6.939 | 6.9425 | 6.931 | 10441 |
| 1718901000 | 6.905 | 0 | 0.02 | 6.889 | 6.91 | 6.8705 | 63117 |
| 1718814600 | 6.9035 | -0.02 | -0.28 | 6.905 | 6.907 | 6.8985 | 34153 |
| 1718728200 | 6.923 | -0.04 | -0.55 | 6.923 | 6.923 | 6.923 | 0 |
| 1718641800 | 6.961 | -0.03 | -0.38 | 6.968 | 6.9905 | 6.958 | 76569 |
| 1718382600 | 6.9875 | 0.01 | 0.08 | 7.001 | 7.007 | 6.9755 | 15941 |
| 1718296200 | 6.982 | 0.03 | 0.36 | 6.973 | 7.0005 | 6.905 | 292616 |
| 1718209800 | 6.957 | -0.12 | -1.63 | 7.03 | 7.045 | 6.9395 | 162270 |
| 1718123400 | 7.072 | 0 | 0.01 | 7.072 | 7.072 | 7.072 | 0 |
| 1718037000 | 7.0715 | 0.01 | 0.17 | 7.084 | 7.098 | 7.0715 | 3048 |
| 1717777800 | 7.0595 | -0 | -0.04 | 7.056 | 7.1185 | 6.9305 | 20401 |
| 1717691400 | 7.062 | -0.03 | -0.44 | 7.06 | 7.068 | 7.043 | 48368 |
| 1717605000 | 7.0935 | -0.08 | -1.12 | 7.1 | 7.105 | 7.09 | 500 |
| 1717518600 | 7.1735 | 0.01 | 0.14 | 7.192 | 7.193 | 7.1435 | 16600 |
| 1717432200 | 7.1635 | -0.08 | -1.10 | 7.142 | 7.1765 | 6.9825 | 10400 |
| 1717173000 | 7.243 | 0.05 | 0.74 | 7.232 | 7.248 | 7.2275 | 32171 |
| 1717086600 | 7.1895 | 0.04 | 0.54 | 7.197 | 7.2185 | 7.02 | 196102 |
| 1717000200 | 7.151 | 0.05 | 0.66 | 7.134 | 7.1665 | 7.127 | 36202 |
| 1716913800 | 7.104 | 0 | 0.04 | 7.093 | 7.1155 | 7.084 | 311590 |
| 1716568200 | 7.101 | 0.01 | 0.20 | 7.101 | 7.1015 | 7.094 | 64231 |
| 1716481800 | 7.087 | 0.01 | 0.16 | 7.057 | 7.108 | 7.033 | 514 |
| 1716395400 | 7.076 | -0 | -0.06 | 7.079 | 7.085 | 7.0665 | 19661 |
| 1716309000 | 7.0805 | 0.01 | 0.19 | 7.085 | 7.1025 | 7.0775 | 25208 |
| 1716222600 | 7.067 | -0.03 | -0.46 | 7.09 | 7.0935 | 7.0655 | 750 |
| 1715963400 | 7.0995 | 0.04 | 0.52 | 7.1 | 7.106 | 7.0895 | 140 |
| 1715877000 | 7.0625 | -0.04 | -0.54 | 7.079 | 7.0875 | 7.0575 | 20172 |
| 1715790600 | 7.1005 | -0.08 | -1.18 | 7.161 | 7.1865 | 7.098 | 74879 |
| 1715704200 | 7.185 | -0.01 | -0.17 | 7.199 | 7.242 | 7.1775 | 18160 |
| 1715617800 | 7.197 | 0 | 0.01 | 7.187 | 7.199 | 7.172 | 46870 |
| 1715358600 | 7.196 | -0.01 | -0.19 | 7.201 | 7.2025 | 7.196 | 30258 |
| 1715272200 | 7.2095 | -0.03 | -0.40 | 7.235 | 7.247 | 7.2075 | 27887 |
| 1715185800 | 7.2385 | 0.01 | 0.19 | 7.233 | 7.244 | 7.231 | 99682 |
| 1715099400 | 7.2245 | -0.11 | -1.51 | 7.238 | 7.25 | 7.2175 | 176650 |
| 1714753800 | 7.335 | -0.11 | -1.47 | 7.373 | 7.3935 | 7.2935 | 389162 |
| 1714667400 | 7.4445 | -0.02 | -0.20 | 7.423 | 7.4855 | 7.404 | 1931 |
| 1714581000 | 7.4595 | 0.09 | 1.20 | 7.4595 | 7.4595 | 7.4595 | 0 |
| 1714494600 | 7.371 | 0.04 | 0.55 | 7.333 | 7.378 | 7.3235 | 421124 |
| 1714408200 | 7.3305 | -0.02 | -0.22 | 7.335 | 7.342 | 7.3105 | 700 |
| 1714149000 | 7.3465 | -0.12 | -1.62 | 7.355 | 7.386 | 7.3275 | 45858 |
| 1714062600 | 7.4675 | 0.08 | 1.04 | 7.422 | 7.5005 | 7.4125 | 81621 |
| 1713976200 | 7.3905 | 0 | 0.05 | 7.36 | 7.3995 | 7.349 | 92952 |
| 1713889800 | 7.387 | -0.12 | -1.66 | 7.455 | 7.463 | 7.381 | 10020 |
| 1713803400 | 7.5115 | 0.02 | 0.26 | 7.502 | 7.528 | 7.4755 | 10370 |
| 1713544200 | 7.492 | 0.09 | 1.21 | 7.5 | 7.5065 | 7.4445 | 228874 |
| 1713457800 | 7.4025 | -0.01 | -0.16 | 7.41 | 7.4555 | 7.387 | 104626 |
| 1713371400 | 7.4145 | 0.03 | 0.45 | 7.398 | 7.415 | 7.3475 | 259921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
