Skip to main content
logo
Xtrackers S&P 500 Swap UCITS ETF (LON:XSXD)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.05
+0.01 (0.08%)
Sep 23, 2026, 9:38 AM GMT

LON:XSXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202617.0517.0517.0517.05-0.09%270
Sep 22, 202617.0317.0617.0317.0417.040.46%32,868
Sep 21, 202616.8616.9116.8616.9616.961.31%5,972
Sep 18, 202616.8216.8216.7716.7416.74-9,546
Sep 17, 202616.7116.7616.7116.7416.740.16%5,854
Sep 16, 202616.6816.7116.6816.7116.710.39%56,639
Sep 15, 202616.6816.7216.6416.6516.65-0.26%42,082
Sep 14, 202616.6916.7116.6716.6916.69-0.84%9,543
Sep 11, 202616.7516.8316.7516.8316.830.89%23,530
Sep 10, 202616.7916.7916.6616.6916.69-0.28%11,179
Sep 9, 202616.8416.8416.7516.7316.73-0.82%417
Sep 8, 202616.8816.9116.8616.8716.87-0.08%18,747
Sep 7, 202616.9216.9216.8816.8816.88-0.13%10,389
Sep 4, 202616.9916.9916.9016.9116.91-0.49%187,025
Sep 3, 202616.8416.9316.8116.9916.990.89%84,346
Sep 2, 202616.7316.7416.7316.8416.840.36%939
Sep 1, 202616.8616.8616.7516.7816.78-1.46%102,288
Aug 28, 202616.9417.0016.9217.0317.030.60%82,259
Aug 27, 202616.9016.9316.8816.9316.930.59%68,193
Aug 26, 202616.8216.8516.8016.8316.830.05%33,648
Aug 25, 202616.8316.8316.8216.8216.820.20%9,776
Aug 24, 202616.7916.8016.7816.7916.79-0.27%27,071
Aug 21, 202616.8216.8516.8216.8316.83-0.12%6,440
Aug 20, 202616.8616.8616.8616.8516.85-0.55%139
Aug 19, 202616.9116.9616.9116.9516.950.40%6,839
Aug 18, 202616.9616.9616.9216.9216.88-1.01%121,238
Aug 17, 202617.1317.1317.0817.0917.05-0.06%1,486,100
Aug 14, 202617.1517.1517.1417.1017.06-9,235
Aug 13, 202617.1117.1117.1117.1017.060.58%135
Aug 12, 202617.0017.0317.0017.0016.96-0.04%95,038
Aug 11, 202617.0317.0617.0117.0116.97-0.22%595,844
Aug 10, 202617.0117.0117.0117.0517.010.02%10,550
Aug 7, 202616.9517.0016.9517.0417.000.55%4,304
Aug 6, 202616.9516.9516.9516.9516.91-0.33%-
Aug 5, 202617.0417.1017.0017.0116.970.59%152,329
Aug 4, 202616.7316.9116.7316.9116.871.62%52,338
Aug 3, 202616.5316.5716.5316.6416.602.02%16,705
Jul 31, 202616.4016.4316.2616.3116.270.73%48,141
Jul 30, 202616.2316.2816.2016.1916.150.07%11,501
Jul 29, 202616.3516.3716.1816.1816.14-0.92%97,009
Jul 28, 202616.2716.3316.2416.3316.290.40%1,909,085
Jul 27, 202616.4216.4316.2916.2616.22-0.61%21,575
Jul 24, 202616.2816.3016.2616.3616.320.90%284
Jul 23, 202616.3916.4516.2416.2216.18-1.79%37,851
Jul 22, 202616.4316.5016.4316.5116.470.20%21,491
Jul 21, 202616.4316.4416.4116.4816.440.29%4,968
Jul 20, 202616.3816.4716.3816.4316.390.05%17,248
Jul 17, 202616.4016.4516.3416.4216.38-1.12%25,997
Jul 16, 202616.5816.6216.5616.6116.570.04%49,585
Jul 15, 202616.6016.6316.5816.6016.560.14%26,761