S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers S&p 500 Esg Ucits Etf (XZSP)
Xtrackers S&p 500 Esg Ucits Etf (XZSP) Historical

XZSP Xtrackers S&p 500 Esg Ucits Etf

46.72

0.20 (0.43%)

Jun 20 2024 - Closed

Delayed by 15 minutes

XZSP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	46.52	0.13	0.28%	46.675	46.675	46.52	160
Jun 18 2024	46.39	0.22	0.48%	46.48	46.48	46.39	452
Jun 17 2024	46.17	0.45	1.00%	46.17	46.20	46.12	46
Jun 14 2024	45.715	0.00	0.00%	45.715	45.715	45.715	0
Jun 13 2024	45.715	0.12	0.26%	45.905	45.905	45.715	11
Jun 12 2024	45.595	0.41	0.90%	45.535	45.595	45.535	5
Jun 11 2024	45.19	0.00	0.00%	45.19	45.19	45.19	0
Jun 10 2024	45.19	0.50	1.13%	45.255	45.255	45.175	6
Jun 07 2024	44.685	0.00	0.00%	44.685	44.685	44.685	0
Jun 06 2024	44.685	0.56	1.26%	44.785	44.785	44.685	4
Jun 05 2024	44.13	0.00	0.00%	44.13	44.13	44.13	0
Jun 04 2024	44.13	0.11	0.24%	44.13	44.13	44.13	2
Jun 03 2024	44.025	0.21	0.48%	44.425	44.425	44.025	20
May 31 2024	43.815	-0.45	-1.01%	43.815	43.815	43.815	2
May 30 2024	44.26	0.00	0.00%	44.26	44.26	44.26	0
May 29 2024	44.26	0.00	0.00%	44.26	44.26	44.26	0
May 28 2024	44.26	-0.10	-0.23%	44.26	44.26	44.26	2
May 27 2024	44.36	0.06	0.15%	44.36	44.36	44.36	2
May 24 2024	44.295	0.11	0.25%	44.185	44.295	44.185	8
May 23 2024	44.185	0.00	0.00%	44.185	44.185	44.185	0
May 22 2024	44.185	0.00	0.00%	44.185	44.185	44.185	0
May 21 2024	44.185	0.05	0.11%	44.185	44.185	44.185	23
May 20 2024	44.135	0.00	0.00%	44.135	44.135	44.135	0
May 17 2024	44.135	-0.01	-0.02%	44.135	44.135	44.135	2
May 16 2024	44.145	0.39	0.89%	44.145	44.145	44.145	2
May 15 2024	43.755	0.21	0.48%	43.74	43.755	43.74	17
May 14 2024	43.545	0.00	0.00%	43.545	43.545	43.545	0
May 13 2024	43.545	0.00	0.00%	43.545	43.545	43.545	0
May 10 2024	43.545	0.00	0.00%	43.545	43.545	43.545	0
May 09 2024	43.545	0.00	0.00%	43.545	43.545	43.545	0
May 08 2024	43.545	0.04	0.09%	43.545	43.545	43.545	2
May 07 2024	43.505	0.35	0.81%	43.505	43.505	43.505	2
May 06 2024	43.155	0.59	1.39%	43.155	43.155	43.155	1,000
May 03 2024	42.565	0.00	0.00%	42.565	42.565	42.565	0
May 02 2024	42.565	0.16	0.38%	42.565	42.565	42.565	23
Apr 30 2024	42.405	0.00	0.00%	42.405	42.405	42.405	0
Apr 29 2024	42.405	0.00	0.00%	42.405	42.405	42.405	0
Apr 26 2024	42.405	0.00	0.00%	42.405	42.405	42.405	0
Apr 25 2024	42.405	-0.28	-0.66%	42.405	42.405	42.405	2
Apr 24 2024	42.685	-0.23	-0.54%	42.685	42.685	42.685	3
Apr 23 2024	42.915	0.00	0.00%	42.915	42.915	42.915	0
Apr 22 2024	42.915	0.00	0.00%	42.915	42.915	42.915	0
Apr 19 2024	42.915	0.00	0.00%	42.915	42.915	42.915	0
Apr 18 2024	42.915	0.00	0.00%	42.915	42.915	42.915	0
Apr 17 2024	42.915	0.00	0.00%	42.915	42.915	42.915	0
Apr 16 2024	42.915	-0.56	-1.28%	42.915	42.915	42.915	5
Apr 15 2024	43.47	0.39	0.91%	43.47	43.47	43.47	7
Apr 12 2024	43.08	0.00	0.00%	43.08	43.08	43.08	0
Apr 11 2024	43.08	0.00	0.00%	43.08	43.08	43.08	0
Apr 10 2024	43.08	0.00	0.00%	43.08	43.08	43.08	0
Apr 09 2024	43.08	-0.06	-0.14%	43.085	43.085	43.08	5
Apr 08 2024	43.14	-0.19	-0.43%	43.14	43.14	43.14	27
Apr 05 2024	43.325	0.00	0.00%	43.325	43.325	43.325	0
Apr 04 2024	43.325	-0.58	-1.31%	43.325	43.325	43.325	10
Apr 03 2024	43.90	0.00	0.00%	43.90	43.90	43.90	0
Apr 02 2024	43.90	0.57	1.32%	43.90	43.90	43.90	9
Mar 28 2024	43.33	0.00	0.00%	43.33	43.33	43.33	0
Mar 27 2024	43.33	0.00	0.00%	43.33	43.33	43.33	0
Mar 26 2024	43.33	0.00	0.00%	43.33	43.33	43.33	0
Mar 25 2024	43.33	0.00	0.00%	43.33	43.33	43.33	0
Mar 22 2024	43.33	0.00	0.00%	43.33	43.33	43.33	0

Xtrackers S&p 500 Esg Uc...

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