DBXTrackers Historical Data - XD5S.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
AQSE
DBXTrackers (XD5S.GB)
DBXTrackers (XD5S.GB) Historical

DBXTrackers (XD5S.GB)

3,799.00

20.00

(0.53%)

Closed February 15 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	FU
4	0	0	0	0	0	0	0	FU
12	0	0	0	0	0	0	0	FU
26	0	0	0	0	0	0	0	FU
52	0	0	0	0	0	0	0	FU
156	0	0	0	0	0	0	0	FU
260	0	0	0	0	0	0	0	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739547420	3799	20	0.53	3802	3966.5	3625	7
1739460900	3779	35	0.93	3776	3946.25	3603	2
1739378040	3744	30	0.81	3740	3900.75	3566.5	0
1739291220	3714	16.5	0.45	3716.465	3871.25	3548.25	4
1739202480	3697.5	-11	-0.30	3697	3859.75	3523	3
1738937700	3708.5	39.5	1.08	3705	3866.25	3531	5
1738855980	3669	27.5	0.76	3666	3826.5	3499	7
1738772880	3641.5	-6	-0.16	3635	3794.75	3468.5	31
1738686480	3647.5	50	1.39	3625	3787.25	3455.5	31
1738596900	3597.5	-75	-2.04	3588	3747	3421.5	12
1738337520	3672.5	24.5	0.67	3673	3831.5	3503	7
1738254840	3648	11	0.30	3643	3802.25	3474.5	15
1738165140	3637	29.5	0.82	3635	3800.25	3460.5	11
1738078980	3607.5	3	0.08	3608	3766.75	3443.5	15
1737975300	3604.5	-28.5	-0.78	3572	3729.25	3402.5	89
1737735960	3633	36.5	1.01	3630	3789.75	3460	10
1737649680	3596.5	16.97	0.47	3597	3753.5	3430	4
1737563340	3579.53	0	0.00	3579.53	3579.53	3579.53	0
1737476940	3579.53	5.53	0.15	3574	3727.75	3407.5	22
1737390480	3574	25.5	0.72	3571	3729.75	3402	8
1737131340	3548.5	26.5	0.75	3547	3703.75	3385	4
1737044940	3522	59.5	1.72	3531	3686.75	3370.5	46
1736955300	3462.5	-7	-0.20	3467	3627	3305.5	2
1736869080	3469.5	24	0.70	3463	3614.25	3304	4
1736782500	3445.5	-35	-1.01	3441	3593	3284.5	0
1736524020	3480.5	-2.5	-0.07	3481	3638.75	3314.5	7
1736439600	3483	4	0.11	3458	3604	3295.5	29
1736353620	3479	14.5	0.42	3476	3626.75	3314.5	3
1736264400	3464.5	13	0.38	3460	3612.5	3304	14
1736180880	3451.5	26.5	0.77	3415	3565.5	3246.5	14
1735918500	3425	5	0.15	3421	3577.75	3256.5	3
1735832160	3420	23.5	0.69	3409	3639.75	3185	1
1735662660	3396.5	0	0.00	3396.5	3396.5	3396.5	0
1735576260	3396.5	12.5	0.37	3396	3541.25	3238.5	9
1735313700	3384	8	0.24	3397.5	3533.5	3217	10
1735057680	3376	0	0.00	3376	3376	3376	0
1734971280	3376	12.5	0.37	3372	3395.75	3224.5	27
1734712200	3363.5	-30.5	-0.90	3365	3520.25	3203	8
1734622440	3394	-42.5	-1.24	3394	3548	3240	2
1734536340	3436.5	10	0.29	3431	3582	3274	1
1734449880	3426.5	-19.5	-0.57	3421	3571.25	3264	2
1734366420	3446	-11.5	-0.33	3439.5	3450.25	3293.75	9
1734104460	3457.5	-9	-0.26	3451	3602.25	3293.5	2
1734020880	3466.5	26	0.76	3457	3611	3297.5	2
1733931060	3440.5	-13.5	-0.39	3437	3587.25	3279.5	7
1733848080	3454	-15	-0.43	3448	3604.5	3290	1
1733761860	3469	21	0.61	3472	3625.5	3314.5	12
1733495700	3448	23	0.67	3437	3676	3218	1
1733416140	3425	18.5	0.54	3416	3570.5	3259.5	11
1733326500	3406.5	14	0.41	3405	3548.75	3249	4
1733239800	3392.5	55	1.65	3386	3533.5	3231	1
1733156940	3337.5	12.5	0.38	3335	3480.75	3182.5	1
1732897620	3325	-9	-0.27	3320	3466	3170.5	18
1732808160	3334	20	0.60	3333	3478.5	3181.5	7
1732721820	3314	-17.5	-0.53	3322	3463.5	3168	9
1732638480	3331.5	-39	-1.16	3337	3480	3183.5	4
1732548840	3370.5	34.5	1.03	3361	3517.25	3209	19
1732289460	3336	29	0.88	3334	3479.5	3181	0
1732203480	3307	-26.5	-0.79	3303	3454	3150.5	5
1732120140	3333.5	-16	-0.48	3334	3480.25	3175.25	0
1732033620	3349.5	3	0.09	3340	3486	3186	4
1731947580	3346.5	-7.5	-0.22	3339	3489.25	3181	6
1731688080	3354	32.5	0.98	3337	3486.5	3183.5	34

Leonteq Securities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions