Xtrackers S&P 500 Swap II UCITS ETF (LON:XISP)
London · Delayed Price · Currency is GBP · Price in GBX 3,192.75
+2.00 (0.06%)
At close: Sep 23, 2026
LON:XISP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,203.44 | 3,203.44 | 3,203.44 | 3,192.75 | 3,192.75 | 0.06% | 4,802 |
| Sep 22, 2026 | 3,186.00 | 3,191.50 | 3,186.00 | 3,190.75 | 3,190.75 | 0.69% | 752 |
| Sep 21, 2026 | 3,151.91 | 3,151.91 | 3,151.91 | 3,168.75 | 3,168.75 | 1.34% | 80 |
| Sep 18, 2026 | 3,140.81 | 3,140.81 | 3,140.81 | 3,126.75 | 3,126.75 | -0.14% | 264 |
| Sep 17, 2026 | 3,113.50 | 3,132.00 | 3,113.50 | 3,131.00 | 3,131.00 | 0.87% | 5,510 |
| Sep 16, 2026 | 3,095.35 | 3,095.35 | 3,095.35 | 3,104.00 | 3,104.00 | 0.68% | 3,715 |
| Sep 15, 2026 | 3,084.43 | 3,084.43 | 3,084.43 | 3,083.00 | 3,083.00 | -0.32% | 50 |
| Sep 14, 2026 | 3,091.00 | 3,092.50 | 3,090.88 | 3,093.00 | 3,093.00 | -0.55% | 1,342 |
| Sep 11, 2026 | 3,092.00 | 3,108.00 | 3,092.00 | 3,110.00 | 3,110.00 | 0.90% | 921 |
| Sep 10, 2026 | 3,095.00 | 3,086.50 | 3,082.50 | 3,082.25 | 3,082.25 | -0.14% | 442 |
| Sep 9, 2026 | 3,103.07 | 3,103.07 | 3,102.19 | 3,086.50 | 3,086.50 | -0.84% | 1,571 |
| Sep 8, 2026 | 3,119.00 | 3,121.00 | 3,107.50 | 3,112.50 | 3,112.50 | -0.09% | 2,395 |
| Sep 7, 2026 | 3,123.20 | 3,123.20 | 3,123.20 | 3,115.25 | 3,115.25 | -0.28% | 562 |
| Sep 4, 2026 | 3,133.00 | 3,141.58 | 3,124.00 | 3,124.00 | 3,124.00 | -0.33% | 13,701 |
| Sep 3, 2026 | 3,112.00 | 3,121.50 | 3,112.00 | 3,134.50 | 3,134.50 | 0.61% | 15,953 |
| Sep 2, 2026 | 3,094.50 | 3,115.50 | 3,091.97 | 3,115.50 | 3,115.50 | 0.55% | 3,710 |
| Sep 1, 2026 | 3,098.00 | 3,098.50 | 3,092.00 | 3,098.50 | 3,098.50 | -1.19% | 4,559 |
| Aug 28, 2026 | 3,114.00 | 3,135.50 | 3,113.50 | 3,135.75 | 3,135.75 | 0.72% | 28,086 |
| Aug 27, 2026 | 3,105.00 | 3,115.00 | 3,104.50 | 3,113.25 | 3,113.25 | 0.64% | 8,938 |
| Aug 26, 2026 | 3,082.50 | 3,082.50 | 3,082.50 | 3,093.50 | 3,093.50 | 0.42% | 87 |
| Aug 25, 2026 | 3,080.00 | 3,088.00 | 3,075.50 | 3,080.50 | 3,080.50 | 0.26% | 9,002 |
| Aug 24, 2026 | 3,074.00 | 3,074.50 | 3,070.00 | 3,072.50 | 3,072.50 | -0.39% | 6,545 |
| Aug 21, 2026 | 3,075.28 | 3,075.28 | 3,075.28 | 3,084.50 | 3,084.50 | -0.03% | 521 |
| Aug 20, 2026 | 3,106.50 | 3,107.00 | 3,091.50 | 3,085.50 | 3,085.50 | -0.83% | 26,539 |
| Aug 19, 2026 | 3,115.00 | 3,115.00 | 3,109.50 | 3,111.25 | 3,111.25 | -0.13% | 474 |
| Aug 18, 2026 | 3,134.00 | 3,136.00 | 3,130.00 | 3,131.00 | 3,115.20 | -0.84% | 1,281 |
| Aug 17, 2026 | 3,161.00 | 3,165.67 | 3,153.50 | 3,157.50 | 3,141.57 | -0.09% | 3,678 |
| Aug 14, 2026 | 3,170.00 | 3,174.73 | 3,169.50 | 3,160.50 | 3,144.55 | -0.39% | 1,723 |
| Aug 13, 2026 | 3,171.50 | 3,183.00 | 3,164.94 | 3,172.75 | 3,156.74 | 0.55% | 10,790 |
| Aug 12, 2026 | 3,152.43 | 3,152.43 | 3,152.43 | 3,155.25 | 3,139.33 | 0.02% | 2,427 |
| Aug 11, 2026 | 3,154.50 | 3,154.50 | 3,154.50 | 3,154.50 | 3,138.58 | -0.07% | 248 |
| Aug 10, 2026 | 3,159.00 | 3,164.61 | 3,159.00 | 3,156.75 | 3,140.82 | -0.21% | 2,530 |
| Aug 7, 2026 | 3,160.61 | 3,160.61 | 3,160.61 | 3,163.25 | 3,147.29 | 0.26% | 1,080 |
| Aug 6, 2026 | 3,164.50 | 3,164.50 | 3,164.50 | 3,155.00 | 3,139.08 | -0.20% | 101 |
| Aug 5, 2026 | 3,172.50 | 3,180.50 | 3,154.50 | 3,161.25 | 3,145.30 | 0.37% | 9,375 |
| Aug 4, 2026 | 3,124.50 | 3,141.00 | 3,113.70 | 3,149.50 | 3,133.61 | 1.47% | 11,181 |
| Aug 3, 2026 | 3,080.00 | 3,102.00 | 3,079.46 | 3,104.00 | 3,088.34 | 2.28% | 6,912 |
| Jul 31, 2026 | 3,057.50 | 3,057.50 | 3,057.50 | 3,034.75 | 3,019.44 | 0.61% | 94 |
| Jul 30, 2026 | 3,027.00 | 3,027.00 | 3,027.00 | 3,016.50 | 3,001.28 | -1.12% | 14,054 |
| Jul 29, 2026 | 3,080.66 | 3,080.66 | 3,080.66 | 3,050.75 | 3,035.36 | -0.75% | 472 |
| Jul 28, 2026 | 3,073.50 | 3,073.50 | 3,058.00 | 3,073.75 | 3,058.24 | 0.40% | 4,298 |
| Jul 27, 2026 | 3,087.00 | 3,087.00 | 3,071.28 | 3,061.50 | 3,046.05 | -0.32% | 345 |
| Jul 24, 2026 | 3,069.00 | 3,070.00 | 3,067.91 | 3,071.25 | 3,055.75 | 0.65% | 5,610 |
| Jul 23, 2026 | 3,082.00 | 3,084.50 | 3,075.50 | 3,051.50 | 3,036.10 | -1.29% | 2,848 |
| Jul 22, 2026 | 3,083.00 | 3,083.03 | 3,083.00 | 3,091.25 | 3,075.65 | 0.19% | 600 |
| Jul 21, 2026 | 3,071.00 | 3,083.00 | 3,066.42 | 3,085.50 | 3,069.93 | 0.64% | 12,300 |
| Jul 20, 2026 | 3,056.50 | 3,056.50 | 3,053.00 | 3,065.75 | 3,050.28 | 0.25% | 11,947 |
| Jul 17, 2026 | 3,049.00 | 3,059.50 | 3,049.00 | 3,058.00 | 3,042.57 | -0.91% | 1,284 |
| Jul 16, 2026 | 3,073.00 | 3,080.08 | 3,073.00 | 3,086.00 | 3,070.43 | 0.10% | 192 |
| Jul 15, 2026 | 3,085.00 | 3,104.97 | 3,083.50 | 3,083.00 | 3,067.44 | -0.55% | 4,817 |