Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XSPX.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 9,478.00 | -64.00 | -0.67% | 9,548.50 | 9,573.50 | 9,440.00 | 0 |
| Jan 09 2025 | 9,542.00 | 42.50 | 0.45% | 9,553.00 | 9,587.50 | 9,522.50 | 0 |
| Jan 08 2025 | 9,499.50 | 21.00 | 0.22% | 9,438.00 | 9,560.50 | 9,438.00 | 0 |
| Jan 07 2025 | 9,478.50 | -73.00 | -0.76% | 9,455.00 | 9,512.50 | 9,430.50 | 0 |
| Jan 06 2025 | 9,551.50 | 77.00 | 0.81% | 9,498.50 | 9,560.00 | 9,477.50 | 0 |
| Jan 03 2025 | 9,474.50 | -1.50 | -0.02% | 9,434.00 | 9,486.50 | 9,417.00 | 0 |
| Jan 02 2025 | 9,476.00 | 100.00 | 1.07% | 9,441.6399 | 9,551.00 | 9,381.00 | 222 |
| Dec 31 2024 | 9,376.00 | 0.00 | 0.00% | 9,376.00 | 9,376.00 | 9,376.00 | 0 |
| Dec 30 2024 | 9,376.00 | -34.00 | -0.36% | 9,406.50 | 9,428.00 | 9,297.50 | 0 |
| Dec 27 2024 | 9,410.00 | -7.00 | -0.07% | 9,552.50 | 9,569.00 | 9,395.00 | 0 |
| Dec 24 2024 | 9,417.00 | 0.00 | 0.00% | 9,417.00 | 9,417.00 | 9,417.00 | 0 |
| Dec 23 2024 | 9,417.00 | 25.00 | 0.27% | 9,428.50 | 9,432.00 | 9,362.00 | 0 |
| Dec 20 2024 | 9,392.00 | 36.00 | 0.38% | 9,305.50 | 9,400.50 | 9,209.00 | 0 |
| Dec 19 2024 | 9,356.00 | -125.00 | -1.32% | 9,277.50 | 9,362.50 | 9,243.00 | 0 |
| Dec 18 2024 | 9,481.00 | 23.50 | 0.25% | 9,484.00 | 9,502.50 | 9,448.50 | 0 |
| Dec 17 2024 | 9,457.50 | -57.50 | -0.60% | 9,474.50 | 9,495.00 | 9,439.00 | 0 |
| Dec 16 2024 | 9,515.00 | 3.50 | 0.04% | 9,521.00 | 9,554.50 | 9,498.00 | 0 |
| Dec 13 2024 | 9,511.50 | 4.50 | 0.05% | 9,540.00 | 9,550.50 | 9,498.00 | 0 |
| Dec 12 2024 | 9,507.00 | 28.00 | 0.30% | 9,457.50 | 9,521.50 | 9,440.50 | 0 |
| Dec 11 2024 | 9,479.00 | 42.50 | 0.45% | 9,419.00 | 9,479.00 | 9,365.00 | 0 |
| Dec 10 2024 | 9,436.50 | 12.50 | 0.13% | 9,435.00 | 9,464.00 | 9,421.00 | 0 |
| Dec 09 2024 | 9,424.00 | -64.50 | -0.68% | 9,485.50 | 9,486.50 | 9,400.50 | 0 |
| Dec 06 2024 | 9,488.50 | 11.50 | 0.12% | 9,450.00 | 9,514.00 | 9,383.50 | 0 |
| Dec 05 2024 | 9,477.00 | -11.50 | -0.12% | 9,464.1499 | 9,503.50 | 9,432.00 | 110 |
| Dec 04 2024 | 9,488.50 | 11.00 | 0.12% | 9,486.50 | 9,543.50 | 9,444.50 | 0 |
| Dec 03 2024 | 9,477.50 | -7.50 | -0.08% | 9,483.00 | 9,506.00 | 9,451.50 | 0 |
| Dec 02 2024 | 9,485.00 | 58.00 | 0.62% | 9,415.5401 | 9,510.50 | 9,408.00 | 638 |
| Nov 29 2024 | 9,427.00 | 4.50 | 0.05% | 9,385.00 | 9,431.50 | 9,385.00 | 0 |
| Nov 28 2024 | 9,422.50 | 29.50 | 0.31% | 9,423.00 | 9,429.00 | 9,413.50 | 0 |
| Nov 27 2024 | 9,393.00 | -109.50 | -1.15% | 9,486.50 | 9,506.00 | 9,386.00 | 0 |
| Nov 26 2024 | 9,502.50 | 25.50 | 0.27% | 9,464.00 | 9,507.00 | 9,439.00 | 0 |
| Nov 25 2024 | 9,477.00 | 29.00 | 0.31% | 9,464.00 | 9,489.50 | 9,445.00 | 0 |
| Nov 22 2024 | 9,448.00 | 97.50 | 1.04% | 9,397.50 | 9,476.50 | 9,380.50 | 0 |
| Nov 21 2024 | 9,350.50 | 126.50 | 1.37% | 9,265.00 | 9,352.00 | 9,248.50 | 0 |
| Nov 20 2024 | 9,224.00 | -17.00 | -0.18% | 9,271.50 | 9,295.00 | 9,189.00 | 0 |
| Nov 19 2024 | 9,241.00 | -20.00 | -0.22% | 9,231.7201 | 9,247.50 | 9,163.50 | 1,176 |
| Nov 18 2024 | 9,261.00 | 24.00 | 0.26% | 9,238.50 | 9,261.00 | 9,213.50 | 0 |
| Nov 15 2024 | 9,237.00 | -94.00 | -1.01% | 9,270.00 | 9,295.00 | 9,220.50 | 0 |
| Nov 14 2024 | 9,331.00 | -16.00 | -0.17% | 9,364.00 | 9,416.00 | 9,319.00 | 0 |
| Nov 13 2024 | 9,347.00 | 30.50 | 0.33% | 9,302.00 | 9,352.00 | 9,252.50 | 0 |
| Nov 12 2024 | 9,316.50 | 59.50 | 0.64% | 9,286.50 | 9,324.00 | 9,268.50 | 0 |
| Nov 11 2024 | 9,257.00 | 55.50 | 0.60% | 9,246.50 | 9,278.00 | 9,246.00 | 0 |
| Nov 08 2024 | 9,201.50 | 91.50 | 1.00% | 9,180.9001 | 9,201.50 | 9,123.50 | 161 |
| Nov 07 2024 | 9,110.00 | 324.00 | 3.69% | 9,103.00 | 9,138.00 | 9,083.00 | 0 |
| Nov 06 2024 | 8,786.00 | 0.00 | 0.00% | 8,786.00 | 8,786.00 | 8,786.00 | 0 |
| Nov 05 2024 | 8,786.00 | 16.00 | 0.18% | 8,740.00 | 8,813.00 | 8,720.50 | 0 |
| Nov 04 2024 | 8,770.00 | -37.50 | -0.43% | 8,764.50 | 8,789.50 | 8,732.50 | 0 |
| Nov 01 2024 | 8,807.50 | -19.50 | -0.22% | 8,795.50 | 8,825.50 | 8,750.50 | 0 |
| Oct 31 2024 | 8,827.00 | -83.00 | -0.93% | 8,809.50 | 8,857.00 | 8,795.50 | 0 |
| Oct 30 2024 | 8,910.00 | 16.00 | 0.18% | 8,909.50 | 8,943.00 | 8,885.50 | 0 |
| Oct 29 2024 | 8,894.00 | -11.00 | -0.12% | 8,907.00 | 8,907.00 | 8,856.50 | 0 |
| Oct 28 2024 | 8,905.00 | -15.50 | -0.17% | 8,928.00 | 8,942.50 | 8,890.50 | 0 |
| Oct 25 2024 | 8,920.50 | 39.50 | 0.44% | 8,892.50 | 8,946.00 | 8,884.50 | 0 |
| Oct 24 2024 | 8,881.00 | -20.50 | -0.23% | 8,903.00 | 8,926.00 | 8,869.50 | 0 |
| Oct 23 2024 | 8,901.50 | -17.50 | -0.20% | 8,936.00 | 8,948.00 | 8,900.00 | 0 |
| Oct 22 2024 | 8,919.00 | 23.50 | 0.26% | 8,913.50 | 8,935.00 | 8,895.50 | 0 |
| Oct 21 2024 | 8,895.50 | -14.00 | -0.16% | 8,917.00 | 8,936.00 | 8,891.50 | 0 |
| Oct 18 2024 | 8,909.50 | -20.50 | -0.23% | 8,877.50 | 8,909.50 | 8,863.50 | 0 |
| Oct 17 2024 | 8,930.00 | 51.00 | 0.57% | 8,916.4401 | 9,047.50 | 8,913.50 | 1,321 |
| Oct 16 2024 | 8,879.00 | 30.50 | 0.34% | 8,883.50 | 8,885.00 | 8,840.00 | 0 |
| Oct 15 2024 | 8,848.50 | -32.50 | -0.37% | 8,909.50 | 8,909.50 | 8,838.50 | 0 |
