Skip to main content
logo
Xtrackers S&P 500 Swap UCITS ETF (LON:XSPU)
London flag London · Delayed Price · Currency is GBP · Price in USD
156.11
-0.94 (-0.60%)
Sep 23, 2026, 4:35 PM GMT

LON:XSPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026157.25157.25156.11156.11156.11-0.60%14,512
Sep 22, 2026157.18157.37156.67157.05157.050.46%5,733
Sep 21, 2026155.42156.17155.42156.32156.321.31%1,195
Sep 18, 2026155.08155.08154.18154.30154.30-0.02%3,273
Sep 17, 2026153.94154.76153.94154.33154.330.22%19,251
Sep 16, 2026153.82154.06153.72153.99153.990.36%9,466
Sep 15, 2026153.61154.16153.26153.44153.44-0.28%8,766
Sep 14, 2026153.80154.12153.52153.87153.87-0.83%1,974
Sep 11, 2026154.20155.19154.09155.16155.160.89%657
Sep 10, 2026154.85154.86153.32153.79153.79-0.29%103,417
Sep 9, 2026155.24155.25154.49154.24154.24-0.82%2,272
Sep 8, 2026155.60155.78155.33155.52155.52-0.06%6,909
Sep 7, 2026155.94156.06155.58155.62155.62-0.13%5,056
Sep 4, 2026156.62156.76156.14155.83155.83-0.49%2,718
Sep 3, 2026155.00156.24155.00156.59156.590.88%9,548
Sep 2, 2026154.25155.14153.87155.22155.220.36%4,929
Sep 1, 2026155.41155.51154.29154.66154.66-1.47%15,727
Aug 28, 2026156.26156.80156.00156.98156.980.59%5,943
Aug 27, 2026155.68156.11155.35156.05156.050.60%3,774
Aug 26, 2026155.11155.24154.86155.12155.120.01%5,897
Aug 25, 2026155.12155.48154.85155.10155.100.25%15,375
Aug 24, 2026154.82154.91154.65154.71154.71-0.28%1,760
Aug 21, 2026154.74155.31154.73155.15155.15-0.03%2,567
Aug 20, 2026156.06156.06154.86155.20155.20-0.65%3,398
Aug 19, 2026155.45156.20155.43156.22156.220.42%11,390
Aug 18, 2026156.03156.03155.50155.57155.57-0.96%8,730
Aug 17, 2026157.60157.64156.99157.07157.07-0.12%27,318
Aug 14, 2026157.63157.78157.33157.26157.260.03%1,517
Aug 13, 2026156.72157.62156.72157.21157.210.47%9,209
Aug 12, 2026156.37156.73156.29156.47156.47-0.01%12,683
Aug 11, 2026156.61156.92156.61156.49156.49-0.10%2,353
Aug 10, 2026156.83156.90156.53156.64156.64-0.06%22,339
Aug 7, 2026155.81156.74155.81156.73156.730.64%632
Aug 6, 2026156.23156.25155.73155.73155.73-0.43%13,302
Aug 5, 2026156.96157.41156.32156.40156.400.59%12,147
Aug 4, 2026153.85155.53153.70155.49155.491.62%2,708
Aug 3, 2026151.91153.04151.91153.01153.012.03%8,355
Jul 31, 2026150.77151.11149.61149.96149.960.74%7,119
Jul 30, 2026148.08149.67148.08148.86148.860.06%5,340
Jul 29, 2026150.37150.37148.78148.77148.77-0.92%2,168
Jul 28, 2026149.41150.18149.23150.15150.150.38%11,775
Jul 27, 2026150.96151.08149.52149.58149.58-0.58%2,172
Jul 24, 2026149.62150.38149.53150.45150.450.79%5,660
Jul 23, 2026150.87151.25149.11149.26149.26-1.70%18,065
Jul 22, 2026151.13151.86151.00151.85151.850.19%4,793
Jul 21, 2026151.17151.55150.83151.55151.550.32%7,570
Jul 20, 2026150.65151.57150.64151.06151.060.03%30,986
Jul 17, 2026150.84151.19150.38151.02151.02-1.12%5,091
Jul 16, 2026152.98152.99152.38152.73152.730.03%8,079
Jul 15, 2026152.70152.92152.44152.68152.680.13%10,984