Xs&p 500 Sw $ More Historical Data - XSPU | 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
LSE
Xs&p 500 Sw $ (XSPU)
Xs&p 500 Sw $ (XSPU) Historical

XSPU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	105.695	0.53	0.50%	105.71	106.065	105.495	11,763
Jun 05 2024	105.165	1.26	1.21%	104.61	105.22	104.35	1,302
Jun 04 2024	103.91	-0.12	-0.12%	104.19	104.525	103.635	3,444
Jun 03 2024	104.03	1.21	1.18%	104.59	105.16	93.77	2,393
May 31 2024	102.82	-0.84	-0.81%	103.22	103.795	92.935	3,641
May 30 2024	103.66	-0.39	-0.37%	103.42	104.04	93.69	8,696
May 29 2024	104.05	-0.69	-0.66%	104.39	104.425	103.80	8,787
May 28 2024	104.74	0.03	0.03%	104.84	105.045	104.495	9,664
May 24 2024	104.705	-0.22	-0.20%	103.98	104.815	103.96	2,640
May 23 2024	104.92	-0.01	-0.01%	105.36	105.57	104.555	37,738
May 22 2024	104.93	0.09	0.09%	104.95	105.03	104.825	5,777
May 21 2024	104.84	-0.24	-0.23%	104.78	104.905	104.555	8,960
May 20 2024	105.08	0.64	0.61%	104.81	105.08	104.62	19,118
May 17 2024	104.44	-0.59	-0.56%	104.41	104.635	104.36	9,979
May 16 2024	105.03	0.64	0.61%	104.78	105.05	104.635	10,304
May 15 2024	104.39	1.25	1.21%	103.51	104.39	92.935	9,143
May 14 2024	103.145	0.21	0.21%	103.00	103.25	92.64	19,133
May 13 2024	102.93	0.06	0.06%	103.06	103.315	102.93	11,549
May 10 2024	102.87	0.22	0.21%	103.03	103.33	102.77	1,609
May 09 2024	102.65	0.48	0.46%	102.08	102.665	101.995	11,169
May 08 2024	102.175	-0.21	-0.20%	102.29	102.34	101.765	145
May 07 2024	102.38	1.46	1.45%	102.19	102.435	102.04	9,404
May 03 2024	100.92	1.69	1.70%	100.06	101.545	91.455	18,687
May 02 2024	99.23	0.24	0.24%	99.36	99.875	98.73	27,247
May 01 2024	98.99	-1.17	-1.17%	99.10	99.205	98.595	313
Apr 30 2024	100.16	-0.45	-0.45%	100.79	101.385	100.10	23,194
Apr 29 2024	100.61	0.19	0.19%	100.75	100.965	100.585	7,731
Apr 26 2024	100.42	1.73	1.75%	100.44	100.95	91.365	11,199
Apr 25 2024	98.69	-1.18	-1.18%	99.31	99.595	98.355	11,390
Apr 24 2024	99.87	0.10	0.10%	100.17	100.31	99.655	21,412
Apr 23 2024	99.77	1.62	1.65%	98.83	99.90	98.585	13,150
Apr 22 2024	98.15	-0.23	-0.23%	98.34	98.53	97.885	13,120
Apr 19 2024	98.38	-1.06	-1.07%	98.30	98.92	98.15	14,883
Apr 18 2024	99.44	0.37	0.37%	99.36	99.63	98.775	14,143
Apr 17 2024	99.07	-0.56	-0.56%	99.46	100.075	99.07	30,740
Apr 16 2024	99.63	-1.50	-1.48%	99.53	100.06	99.30	14,856
Apr 15 2024	101.125	-0.46	-0.45%	101.49	101.955	100.965	111,240
Apr 12 2024	101.58	0.04	0.04%	102.47	102.535	101.19	10,132
Apr 11 2024	101.54	-0.09	-0.09%	101.68	102.015	100.705	27,055
Apr 10 2024	101.63	-0.35	-0.34%	102.77	103.39	101.045	57,536
Apr 09 2024	101.98	-0.66	-0.64%	102.61	102.96	101.64	33,576
Apr 08 2024	102.64	0.36	0.35%	102.39	102.825	102.195	37,223
Apr 05 2024	102.28	-1.10	-1.06%	101.64	102.425	101.055	17,832
Apr 04 2024	103.38	0.48	0.47%	102.98	103.55	102.745	112,071
Apr 03 2024	102.90	0.54	0.53%	102.45	102.995	102.28	3,461
Apr 02 2024	102.36	-1.09	-1.05%	103.71	103.71	101.955	5,151
Mar 28 2024	103.45	0.58	0.56%	103.37	103.59	103.20	10,511
Mar 27 2024	102.87	-0.16	-0.16%	102.86	103.22	102.67	12,889
Mar 26 2024	103.03	0.13	0.13%	103.00	103.29	102.92	8,489
Mar 25 2024	102.90	-0.13	-0.13%	103.00	103.065	102.655	4,019
Mar 22 2024	103.03	-0.55	-0.53%	103.28	103.40	102.965	2,979
Mar 21 2024	103.58	1.70	1.67%	103.41	103.645	103.155	4,643
Mar 20 2024	101.88	0.20	0.20%	101.93	102.075	101.80	12,045
Mar 19 2024	101.68	0.07	0.07%	101.29	101.68	100.855	6,214
Mar 18 2024	101.61	0.97	0.96%	101.04	101.90	100.97	10,069
Mar 15 2024	100.64	-0.78	-0.77%	101.43	101.71	100.565	17,450
Mar 14 2024	101.42	-0.32	-0.31%	101.99	102.43	101.095	7,728
Mar 13 2024	101.74	0.21	0.21%	101.92	101.995	101.615	6,563
Mar 12 2024	101.53	0.83	0.82%	101.20	102.795	100.295	1,594
Mar 11 2024	100.70	-0.74	-0.73%	100.56	100.835	100.21	144,272

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