X S&p 500 Esg (XZSS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742923800 | 39.77 | -0.07 | -0.18 | 39.77 | 39.77 | 39.77 | 0 |
| 1742837400 | 39.8425 | 0.75 | 1.93 | 39.8425 | 39.8425 | 39.8425 | 22 |
| 1742578200 | 39.09 | 0.04 | 0.10 | 39.09 | 39.09 | 39.09 | 0 |
| 1742491800 | 39.0525 | 0.04 | 0.10 | 39.0525 | 39.0525 | 39.0525 | 0 |
| 1742405400 | 39.0125 | 0.33 | 0.84 | 39.0125 | 39.0125 | 39.0125 | 0 |
| 1742319000 | 38.6875 | -0.14 | -0.35 | 38.6875 | 38.6875 | 38.6875 | 0 |
| 1742232600 | 38.825 | 0.02 | 0.05 | 38.825 | 38.825 | 38.825 | 0 |
| 1741973400 | 38.805 | 0.58 | 1.52 | 38.805 | 38.805 | 38.805 | 0 |
| 1741887000 | 38.2225 | -0.39 | -1.02 | 38.2225 | 38.2225 | 38.2225 | 0 |
| 1741800600 | 38.615 | 0.14 | 0.37 | 38.805 | 38.835 | 38.285 | 220 |
| 1741714200 | 38.4725 | -0.84 | -2.13 | 38.4725 | 38.4725 | 38.4725 | 0 |
| 1741627800 | 39.31 | -0.35 | -0.87 | 39.31 | 39.31 | 39.31 | 0 |
| 1741368600 | 39.655 | -0.69 | -1.71 | 39.915 | 40.78 | 39.5525 | 4027 |
| 1741282200 | 40.345 | 0.26 | 0.65 | 40.345 | 40.345 | 40.345 | 0 |
| 1741195800 | 40.0825 | -0.47 | -1.15 | 40.0825 | 40.0825 | 40.0825 | 0 |
| 1741109400 | 40.5475 | -1.33 | -3.17 | 40.5475 | 40.5475 | 40.5475 | 0 |
| 1741023000 | 41.875 | 0.08 | 0.20 | 41.875 | 41.875 | 41.875 | 0 |
| 1740763800 | 41.7925 | -0.41 | -0.97 | 41.7925 | 41.7925 | 41.7925 | 0 |
| 1740677400 | 42.2025 | -0.06 | -0.14 | 42.2025 | 42.2025 | 42.2025 | 0 |
| 1740591000 | 42.26 | 0.21 | 0.51 | 42.26 | 42.26 | 42.26 | 0 |
| 1740504600 | 42.0475 | -0.65 | -1.53 | 42.0475 | 42.0475 | 42.0475 | 0 |
| 1740418200 | 42.7 | -0.43 | -0.99 | 42.87 | 42.9325 | 42.52 | 206 |
| 1740159000 | 43.1275 | -0.11 | -0.25 | 43.1275 | 43.1275 | 43.1275 | 0 |
| 1740072600 | 43.2375 | -0.35 | -0.80 | 43.18 | 43.3125 | 43.125 | 366 |
| 1739986200 | 43.5875 | 0.23 | 0.52 | 43.5875 | 43.5875 | 43.5875 | 0 |
| 1739899800 | 43.3625 | 0.02 | 0.05 | 43.3625 | 43.3625 | 43.3625 | 0 |
| 1739813400 | 43.34 | 0.06 | 0.14 | 43.34 | 43.34 | 43.34 | 0 |
| 1739554200 | 43.28 | -0.04 | -0.09 | 43.245 | 43.37 | 43.245 | 1693 |
| 1739467800 | 43.32 | 0.11 | 0.26 | 43.32 | 43.32 | 43.32 | 0 |
| 1739381400 | 43.2075 | -0.25 | -0.58 | 43.2075 | 43.2075 | 43.2075 | 0 |
| 1739295000 | 43.4575 | -0.07 | -0.16 | 43.4575 | 43.4575 | 43.4575 | 0 |
| 1739208600 | 43.5275 | 0.2 | 0.45 | 43.5275 | 43.5275 | 43.5275 | 0 |
| 1738949400 | 43.3325 | -0.08 | -0.17 | 43.3325 | 43.3325 | 43.3325 | 91 |
| 1738863000 | 43.4075 | 0.57 | 1.34 | 43.4075 | 43.4075 | 43.4075 | 0 |
| 1738776600 | 42.835 | -0.22 | -0.52 | 42.835 | 42.835 | 42.835 | 0 |
| 1738690200 | 43.0575 | 0.04 | 0.09 | 43.0575 | 43.0575 | 43.0575 | 0 |
| 1738603800 | 43.02 | -0.89 | -2.03 | 43.02 | 43.02 | 43.02 | 0 |
| 1738344600 | 43.91 | 0.53 | 1.23 | 43.91 | 43.91 | 43.91 | 0 |
| 1738258200 | 43.375 | -0.25 | -0.58 | 43.375 | 43.375 | 43.375 | 0 |
| 1738171800 | 43.6275 | 0.14 | 0.32 | 43.6275 | 43.6275 | 43.6275 | 0 |
| 1738085400 | 43.4875 | 0.54 | 1.26 | 43.4875 | 43.4875 | 43.4875 | 0 |
| 1737999000 | 42.9475 | -0.94 | -2.15 | 42.9475 | 42.9475 | 42.9475 | 0 |
| 1737739800 | 43.89 | -0.42 | -0.94 | 43.89 | 43.89 | 43.89 | 0 |
| 1737653400 | 44.305 | -0.03 | -0.07 | 44.345 | 44.37 | 44.2525 | 12 |
| 1737567000 | 44.335 | 0.47 | 1.06 | 44.335 | 44.335 | 44.335 | 6 |
| 1737480600 | 43.87 | -0.14 | -0.32 | 43.96 | 44.0525 | 43.8425 | 40 |
| 1737394200 | 44.01 | -0.33 | -0.74 | 44.12 | 44.235 | 43.86 | 190 |
| 1737135000 | 44.3375 | 0.55 | 1.26 | 44.3375 | 44.3375 | 44.3375 | 0 |
| 1737048600 | 43.785 | 0.12 | 0.27 | 43.785 | 43.785 | 43.785 | 0 |
| 1736962200 | 43.665 | 0.61 | 1.41 | 43.555 | 43.6925 | 43.4975 | 1023 |
| 1736875800 | 43.0575 | 0.15 | 0.36 | 43.475 | 43.6575 | 42.9925 | 3851 |
| 1736789400 | 42.9025 | -0.07 | -0.16 | 42.9025 | 42.9025 | 42.9025 | 0 |
| 1736530200 | 42.9725 | -0.35 | -0.81 | 42.9725 | 42.9725 | 42.9725 | 0 |
| 1736443800 | 43.3225 | 0.21 | 0.49 | 43.3225 | 43.3225 | 43.3225 | 0 |
| 1736357400 | 43.1125 | 0.15 | 0.36 | 43.1125 | 43.1125 | 43.1125 | 0 |
| 1736271000 | 42.9575 | -0.4 | -0.92 | 42.9575 | 42.9575 | 42.9575 | 0 |
| 1736184600 | 43.3575 | 0.4 | 0.93 | 43.3575 | 43.3575 | 43.3575 | 0 |
| 1735925400 | 42.96 | 0.04 | 0.08 | 42.96 | 42.96 | 42.96 | 0 |
| 1735839000 | 42.925 | 0.36 | 0.85 | 42.925 | 42.925 | 42.925 | 0 |
| 1735666200 | 42.5625 | 0 | 0.00 | 42.5625 | 42.5625 | 42.5625 | 0 |
| 1735579800 | 42.5625 | -0.21 | -0.48 | 42.5625 | 42.5625 | 42.5625 | 0 |
| 1735320600 | 42.7675 | 0.01 | 0.03 | 42.77 | 42.83 | 42.6475 | 19 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
