Xs&p500 Ew Historical Data - XDEW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Xs&p500 Ew (XDEW)
Xs&p500 Ew (XDEW) Historical

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741714200	93.69	-2	-2.09	95.41	95.495	93.455	203784
1741627800	95.69	0.76	0.80	95.79	96.225	95.055	114347
1741368600	94.93	-1.19	-1.24	95.52	96.91	94.87	70488
1741282200	96.12	1.01	1.06	95.98	96.14	95.15	76730
1741195800	95.11	-0.24	-0.25	95.87	96.35	95.11	1104862
1741109400	95.35	-2.91	-2.96	97.22	97.325	95.225	179717
1741023000	98.26	0.87	0.89	98.38	98.805	98.115	92968
1740763800	97.39	-0.75	-0.76	97.23	97.63	97.145	212010
1740677400	98.14	-0.53	-0.54	98.45	98.655	97.63	403775
1740591000	98.67	0.94	0.96	98.35	98.805	98.235	129678
1740504600	97.73	-0.61	-0.62	98.02	98.44	97.61	78116
1740418200	98.34	-0.47	-0.48	98.34	98.57015	97.65	100547
1740159000	98.81	-0.03	-0.03	99.4	99.535	98.64	135635
1740072600	98.84	-0.52	-0.52	99.35	99.615	98.835	454194
1739986200	99.36	0.23	0.23	99.5	99.565	99.03	356137
1739899800	99.13	0.3	0.30	98.9	99.275	98.67	137357
1739813400	98.83	-0.04	-0.04	98.67	98.92	98.64	36568
1739554200	98.87	0.58	0.59	98.9	99.225	98.6	60914
1739467800	98.29	0.72	0.74	98.09	98.395	97.78	165461
1739381400	97.57	-0.75	-0.76	98.51	99.385	97.38	309803
1739295000	98.32	0.07	0.07	98.26	98.42	97.985	84466
1739208600	98.25	-0.14	-0.14	98.5	98.68	98.12	88354
1738949400	98.39	-0.67	-0.68	98.79	99.21	98.14	109556
1738863000	99.06	0.51	0.52	98.85	99.3	98.705	129502
1738776600	98.55	0.04	0.04	98.14	98.67	97.925	69384
1738690200	98.51	-0.04	-0.04	98.26	98.51	97.845	95040
1738603800	98.55	-1.08	-1.08	97.45	98.55	96.87	155746
1738344600	99.625	0.19	0.19	99.66	99.85	99.26	85013
1738258200	99.44	0.42	0.42	99.06	99.51	98.93	85092
1738171800	99.02	0.27	0.27	98.85	99.185	98.675	153897
1738085400	98.75	-0.2	-0.20	98.96	99.5	98.75	263892
1737999000	98.95	-0.59	-0.59	98.9	99.235	98.35	593400
1737739800	99.54	0.49	0.49	99.41	99.56	99.125	213123
1737653400	99.05	-0.16	-0.16	98.93	99.165	98.6	112579
1737567000	99.21	0	0.00	99.17	99.46	99.015	198728
1737480600	99.21	0.72	0.73	98.44	99.23	98.33	81492
1737394200	98.49	0.14	0.14	98.23	98.815	97.785	37919
1737135000	98.35	0.85	0.87	97.75	98.395	97.68	200712
1737048600	97.5	0.83	0.86	97.07	97.5	96.72	67550
1736962200	96.67	1.13	1.18	96.07	99.11	95.95	66418
1736875800	95.54	0.93	0.98	95.52	95.91	95.19	35831
1736789400	94.61	0.07	0.07	94.07	94.72	93.755	124421
1736530200	94.54	-1.05	-1.10	95.7	98.45	94.52	53917
1736443800	95.59	0.04	0.04	95.6	95.90695	95.455	103141
1736357400	95.55	-0.61	-0.63	95.87	95.955	94.92	45229
1736271000	96.16	-0.7	-0.72	96.04	96.745	95.875	52213
1736184600	96.86	1.08	1.13	96.13	96.96	96.015	229277
1735925400	95.78	0.03	0.03	95.4	95.85	95.115	59077
1735839000	95.75	0.03	0.04	95.9	96.45	95.485	192023
1735666200	95.715	0.45	0.47	95.37	95.765	95.265	9053
1735579800	95.27	-1.07	-1.11	96.04	96.275	94.6	26243
1735320600	96.34	0.23	0.24	96.71	96.975	96.095	63965
1735061400	96.105	0.63	0.65	96.03	96.23	96.03	12613
1734975000	95.48	-0.64	-0.67	96.11	96.215	95.21	81417
1734715800	96.12	1.02	1.07	94.61	96.12	93.955	116502
1734629400	95.1	-2.84	-2.90	95.1	95.93	94.745	156005
1734543000	97.94	-0.17	-0.17	98.03	98.22	97.7	82626
1734456600	98.11	-0.92	-0.93	98.45	98.47	97.99	284917
1734370200	99.03	-0.18	-0.18	99.07	99.295	98.725	176397
1734111000	99.21	-0.55	-0.55	99.57	99.68	98.795	48258
1734024600	99.76	0.05	0.05	99.52	99.91	99.41	185091

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