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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 39.135 | 0.16 | 0.40 | 39.135 | 39.135 | 39.135 | 7 |
| 1721406600 | 38.9775 | -0.15 | -0.38 | 38.9775 | 38.9775 | 38.9775 | 0 |
| 1721320200 | 39.125 | -0.23 | -0.59 | 39.285 | 39.295 | 39.125 | 1953 |
| 1721233800 | 39.3575 | -0.51 | -1.27 | 39.3575 | 39.3575 | 39.3575 | 0 |
| 1721147400 | 39.8625 | 0.06 | 0.16 | 39.8625 | 39.8625 | 39.8625 | 0 |
| 1721061000 | 39.7975 | 0.18 | 0.45 | 39.7975 | 39.7975 | 39.7975 | 0 |
| 1720801800 | 39.6175 | 0.13 | 0.34 | 39.34 | 39.6275 | 39.3 | 220 |
| 1720715400 | 39.485 | -0.28 | -0.70 | 39.485 | 39.485 | 39.485 | 0 |
| 1720629000 | 39.765 | -0.01 | -0.01 | 39.765 | 39.765 | 39.765 | 0 |
| 1720542600 | 39.77 | 0.22 | 0.56 | 39.69 | 39.805 | 39.655 | 100 |
| 1720456200 | 39.5475 | 0.14 | 0.35 | 39.5475 | 39.5475 | 39.5475 | 0 |
| 1720197000 | 39.41 | -0.06 | -0.16 | 39.41 | 39.41 | 39.41 | 0 |
| 1720110600 | 39.4725 | 0.12 | 0.30 | 39.46 | 39.52 | 39.4475 | 440 |
| 1720024200 | 39.355 | 0.06 | 0.16 | 39.355 | 39.4 | 39.1875 | 2 |
| 1719937800 | 39.2925 | -0.01 | -0.03 | 39.2925 | 39.2925 | 39.2925 | 0 |
| 1719851400 | 39.305 | -0.23 | -0.58 | 39.27 | 39.3175 | 39.0525 | 660 |
| 1719592200 | 39.535 | 0.22 | 0.57 | 39.535 | 39.535 | 39.535 | 0 |
| 1719505800 | 39.3125 | -0.02 | -0.05 | 39.375 | 39.41 | 39.3075 | 220 |
| 1719419400 | 39.3325 | 0.13 | 0.32 | 39.3325 | 39.3325 | 39.3325 | 0 |
| 1719333000 | 39.2075 | -0.07 | -0.18 | 39.2075 | 39.2075 | 39.2075 | 0 |
| 1719246600 | 39.2775 | -0.11 | -0.27 | 39.2775 | 39.2775 | 39.2775 | 1 |
| 1718987400 | 39.385 | -0.09 | -0.22 | 39.385 | 39.385 | 39.385 | 0 |
| 1718901000 | 39.47 | 0.12 | 0.31 | 39.47 | 39.47 | 39.47 | 0 |
| 1718814600 | 39.3475 | 0.07 | 0.17 | 39.3475 | 39.3475 | 39.3475 | 0 |
| 1718728200 | 39.28 | 0.23 | 0.60 | 39.28 | 39.28 | 39.28 | 0 |
| 1718641800 | 39.0475 | 0.13 | 0.34 | 39.0475 | 39.0475 | 39.0475 | 0 |
| 1718382600 | 38.915 | 0.31 | 0.79 | 38.915 | 38.915 | 38.915 | 0 |
| 1718296200 | 38.61 | 0.08 | 0.21 | 38.635 | 38.7525 | 38.515 | 460 |
| 1718209800 | 38.53 | 0.32 | 0.84 | 38.53 | 38.53 | 38.53 | 0 |
| 1718123400 | 38.21 | 0.02 | 0.05 | 38.21 | 38.21 | 38.21 | 0 |
| 1718037000 | 38.1925 | -0.07 | -0.18 | 38.195 | 38.27 | 38.0875 | 230 |
| 1717777800 | 38.26 | 0.22 | 0.58 | 38.26 | 38.26 | 38.26 | 0 |
| 1717691400 | 38.04 | 0.09 | 0.24 | 38.095 | 38.615 | 38.035 | 1005 |
| 1717605000 | 37.9475 | 0.48 | 1.29 | 37.9475 | 37.9475 | 37.9475 | 0 |
| 1717518600 | 37.4625 | -0.03 | -0.07 | 37.555 | 37.605 | 37.4275 | 1500 |
| 1717432200 | 37.4875 | 0.27 | 0.73 | 37.4875 | 37.4875 | 37.4875 | 0 |
| 1717173000 | 37.2175 | -0.2 | -0.52 | 37.2175 | 37.2175 | 37.2175 | 0 |
| 1717086600 | 37.4125 | -0.24 | -0.62 | 37.4125 | 37.4125 | 37.4125 | 0 |
| 1717000200 | 37.6475 | -0.06 | -0.15 | 37.6475 | 37.6475 | 37.6475 | 0 |
| 1716913800 | 37.705 | -0.02 | -0.05 | 37.71 | 37.82 | 37.55 | 690 |
| 1716568200 | 37.725 | -0.15 | -0.40 | 37.725 | 37.725 | 37.725 | 0 |
| 1716481800 | 37.8775 | 0.1 | 0.26 | 37.8775 | 37.8775 | 37.8775 | 0 |
| 1716395400 | 37.78 | -0.05 | -0.13 | 37.78 | 37.78 | 37.78 | 1 |
| 1716309000 | 37.8275 | -0.06 | -0.16 | 37.8275 | 37.8275 | 37.8275 | 0 |
| 1716222600 | 37.8875 | 0.22 | 0.58 | 37.81 | 37.9025 | 37.7575 | 14 |
| 1715963400 | 37.6675 | -0.26 | -0.69 | 37.6675 | 37.6675 | 37.6675 | 0 |
| 1715877000 | 37.9275 | 0.24 | 0.64 | 37.9275 | 37.9275 | 37.9275 | 0 |
| 1715790600 | 37.6875 | 0.19 | 0.51 | 37.6875 | 37.6875 | 37.6875 | 0 |
| 1715704200 | 37.4975 | 0.02 | 0.04 | 37.4975 | 37.4975 | 37.4975 | 0 |
| 1715617800 | 37.4825 | -0.06 | -0.16 | 37.61 | 37.6225 | 37.4575 | 1380 |
| 1715358600 | 37.5425 | 0.07 | 0.19 | 37.5425 | 37.5425 | 37.5425 | 0 |
| 1715272200 | 37.47 | 0.06 | 0.17 | 37.47 | 37.47 | 37.47 | 0 |
| 1715185800 | 37.405 | 0.06 | 0.17 | 37.405 | 37.405 | 37.405 | 0 |
| 1715099400 | 37.3425 | 0.61 | 1.65 | 37.285 | 37.3475 | 37.23 | 10174 |
| 1714753800 | 36.7375 | 0.4 | 1.09 | 36.7375 | 36.7375 | 36.7375 | 0 |
| 1714667400 | 36.34 | 0.06 | 0.16 | 36.34 | 36.34 | 36.34 | 0 |
| 1714581000 | 36.2825 | -0.43 | -1.18 | 36.33 | 36.4225 | 36.225 | 1440 |
| 1714494600 | 36.715 | -0.13 | -0.35 | 36.85 | 36.9 | 36.695 | 203 |
| 1714408200 | 36.845 | -0.16 | -0.44 | 36.845 | 36.845 | 36.845 | 0 |
| 1714149000 | 37.0075 | 0.85 | 2.34 | 37.0075 | 37.0075 | 37.0075 | 0 |
| 1714062600 | 36.16 | -0.44 | -1.19 | 36.16 | 36.16 | 36.16 | 0 |
| 1713976200 | 36.595 | 0.03 | 0.09 | 36.725 | 36.7375 | 36.545 | 1150 |
| 1713889800 | 36.5625 | 0.31 | 0.86 | 36.5625 | 36.5625 | 36.5625 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
