Xtrackers S&P 500 Swap UCITS ETF (LON:XSPX)
London · Delayed Price · Currency is GBP · Price in GBX 11,800
+31 (0.26%)
Sep 23, 2026, 3:04 PM GMT
LON:XSPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,806.00 | 11,809.00 | 11,806.00 | 11,779.00 | 11,779.00 | 0.08% | 261 |
| Sep 22, 2026 | 11,754.00 | 11,773.00 | 11,757.00 | 11,769.50 | 11,769.50 | 0.68% | 854 |
| Sep 21, 2026 | 11,619.00 | 11,630.00 | 11,619.00 | 11,690.50 | 11,690.50 | 1.33% | 275 |
| Sep 18, 2026 | 11,599.00 | 11,607.00 | 11,567.00 | 11,537.50 | 11,537.50 | -0.16% | 800 |
| Sep 17, 2026 | 11,484.00 | 11,508.00 | 11,508.00 | 11,556.50 | 11,556.50 | 0.90% | 419 |
| Sep 16, 2026 | 11,409.00 | 11,450.00 | 11,408.00 | 11,453.50 | 11,453.50 | 0.66% | 2,204 |
| Sep 15, 2026 | 11,403.00 | 11,429.00 | 11,407.00 | 11,378.50 | 11,378.50 | -0.31% | 1,063 |
| Sep 14, 2026 | 11,401.00 | 11,409.00 | 11,384.00 | 11,414.00 | 11,414.00 | -0.51% | 204 |
| Sep 11, 2026 | 11,454.00 | 11,454.00 | 11,408.00 | 11,472.50 | 11,472.50 | 0.91% | 18 |
| Sep 10, 2026 | 11,423.00 | 11,426.00 | 11,366.00 | 11,369.50 | 11,369.50 | -0.15% | 5,168 |
| Sep 9, 2026 | 11,452.00 | 11,458.00 | 11,391.00 | 11,386.50 | 11,386.50 | -0.80% | 323 |
| Sep 8, 2026 | 11,494.00 | 11,509.00 | 11,464.45 | 11,478.50 | 11,478.50 | -0.10% | 187 |
| Sep 7, 2026 | 11,537.00 | 11,541.00 | 11,499.00 | 11,490.50 | 11,490.50 | -0.29% | 4,626 |
| Sep 4, 2026 | 11,564.00 | 11,584.00 | 11,525.00 | 11,524.00 | 11,524.00 | -0.37% | 6,348 |
| Sep 3, 2026 | 11,484.00 | 11,545.00 | 11,484.00 | 11,566.50 | 11,566.50 | 0.64% | 47,909 |
| Sep 2, 2026 | 11,432.00 | 11,408.00 | 11,407.00 | 11,493.50 | 11,493.50 | 0.53% | 39 |
| Sep 1, 2026 | 11,476.00 | 11,527.00 | 11,398.85 | 11,432.50 | 11,432.50 | -1.26% | 4,893 |
| Aug 28, 2026 | 11,514.00 | 11,579.00 | 11,499.00 | 11,578.50 | 11,578.50 | 0.82% | 2,709 |
| Aug 27, 2026 | 11,453.00 | 11,492.00 | 11,453.00 | 11,484.50 | 11,484.50 | 0.61% | 59 |
| Aug 26, 2026 | 11,379.00 | 11,422.00 | 11,373.00 | 11,414.50 | 11,414.50 | 0.38% | 3,885 |
| Aug 25, 2026 | 11,377.00 | 11,398.90 | 11,364.55 | 11,371.50 | 11,371.50 | 0.28% | 754 |
| Aug 24, 2026 | 11,345.00 | 11,358.00 | 11,346.00 | 11,339.50 | 11,339.50 | -0.38% | 320 |
| Aug 21, 2026 | 11,335.00 | 11,382.00 | 11,382.00 | 11,383.00 | 11,383.00 | -0.03% | 55 |
| Aug 20, 2026 | 11,461.00 | 11,464.00 | 11,363.00 | 11,386.00 | 11,386.00 | -0.81% | 1,188 |
| Aug 19, 2026 | 11,470.00 | 11,497.00 | 11,453.00 | 11,479.00 | 11,479.00 | -0.10% | 1,724 |
| Aug 18, 2026 | 11,536.00 | 11,523.00 | 11,523.00 | 11,490.00 | 11,490.00 | -0.88% | 578 |
| Aug 17, 2026 | 11,626.00 | 11,618.00 | 11,586.00 | 11,592.50 | 11,592.50 | -0.12% | 3,774 |
| Aug 14, 2026 | 11,672.00 | 11,668.00 | 11,622.00 | 11,607.00 | 11,607.00 | -0.39% | 1,031 |
| Aug 13, 2026 | 11,626.00 | 11,654.00 | 11,629.00 | 11,652.50 | 11,652.50 | 0.59% | 221 |
| Aug 12, 2026 | 11,578.00 | 11,588.00 | 11,569.00 | 11,584.50 | 11,584.50 | - | 51 |
| Aug 11, 2026 | 11,618.00 | 11,630.35 | 11,596.00 | 11,584.50 | 11,584.50 | -0.07% | 882 |
| Aug 10, 2026 | 11,620.00 | 11,629.00 | 11,594.00 | 11,592.50 | 11,592.50 | -0.19% | 330 |
| Aug 7, 2026 | 11,581.00 | 11,610.00 | 11,576.00 | 11,614.50 | 11,614.50 | 0.24% | 258 |
| Aug 6, 2026 | 11,605.00 | 11,614.00 | 11,585.00 | 11,587.00 | 11,587.00 | -0.21% | 828 |
| Aug 5, 2026 | 11,652.00 | 11,683.00 | 11,623.00 | 11,611.00 | 11,611.00 | 0.41% | 1,012 |
| Aug 4, 2026 | 11,469.00 | 11,551.00 | 11,444.05 | 11,563.50 | 11,563.50 | 1.47% | 7,042 |
| Aug 3, 2026 | 11,295.00 | 11,401.00 | 11,291.00 | 11,396.50 | 11,396.50 | 2.30% | 789 |
| Jul 31, 2026 | 11,207.00 | 11,227.00 | 11,142.00 | 11,140.50 | 11,140.50 | 0.60% | 7,122 |
| Jul 30, 2026 | 11,106.00 | 11,152.00 | 11,081.00 | 11,074.50 | 11,074.50 | -1.11% | 4,866 |
| Jul 29, 2026 | 11,231.00 | 11,315.64 | 11,200.00 | 11,198.50 | 11,198.50 | -0.78% | 893 |
| Jul 28, 2026 | 11,276.00 | 11,286.00 | 11,231.15 | 11,286.00 | 11,286.00 | 0.40% | 4,898 |
| Jul 27, 2026 | 11,319.00 | 11,345.74 | 11,259.00 | 11,241.50 | 11,241.50 | -0.31% | 1,016 |
| Jul 24, 2026 | 11,228.65 | 11,252.00 | 11,231.00 | 11,276.00 | 11,276.00 | 0.63% | 1,775 |
| Jul 23, 2026 | 11,293.00 | 11,296.00 | 11,231.00 | 11,205.50 | 11,205.50 | -1.28% | 1,071 |
| Jul 22, 2026 | 11,282.00 | 11,345.00 | 11,282.00 | 11,350.50 | 11,350.50 | 0.19% | 5,233 |
| Jul 21, 2026 | 11,229.00 | 11,305.00 | 11,229.00 | 11,328.50 | 11,328.50 | 0.63% | 1,257 |
| Jul 20, 2026 | 11,191.00 | 11,254.00 | 11,186.45 | 11,257.50 | 11,257.50 | 0.29% | 1,159 |
| Jul 17, 2026 | 11,205.00 | 11,249.00 | 11,167.00 | 11,225.50 | 11,225.50 | -0.92% | 2,461 |
| Jul 16, 2026 | 11,291.00 | 11,327.00 | 11,277.00 | 11,329.50 | 11,329.50 | 0.10% | 3,029 |
| Jul 15, 2026 | 11,382.00 | 11,404.00 | 11,320.00 | 11,318.50 | 11,318.50 | -0.55% | 712 |