XSPX.GB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 17 2024 | 8,515.00 | -116.00 | -1.34% | 8,587.00 | 8,587.00 | 8,501.00 | 0 |
Jul 16 2024 | 8,631.00 | 17.50 | 0.20% | 8,602.50 | 8,643.50 | 8,572.50 | 0 |
Jul 15 2024 | 8,613.50 | 36.50 | 0.43% | 8,581.00 | 8,625.50 | 8,572.00 | 0 |
Jul 12 2024 | 8,577.00 | 16.50 | 0.19% | 8,564.50 | 8,577.50 | 8,505.50 | 0 |
Jul 11 2024 | 8,560.50 | -50.50 | -0.59% | 8,660.00 | 8,681.50 | 8,557.00 | 0 |
Jul 10 2024 | 8,611.00 | -16.00 | -0.19% | 8,618.50 | 8,631.50 | 8,602.00 | 0 |
Jul 09 2024 | 8,627.00 | 43.50 | 0.51% | 8,611.50 | 8,629.00 | 8,608.50 | 0 |
Jul 08 2024 | 8,583.50 | 20.00 | 0.23% | 8,580.0998 | 8,588.00 | 8,571.00 | 233 |
Jul 05 2024 | 8,563.50 | -3.00 | -0.04% | 8,574.50 | 8,582.50 | 8,539.50 | 0 |
Jul 04 2024 | 8,566.50 | 20.50 | 0.24% | 8,582.2799 | 8,586.50 | 8,563.00 | 357 |
Jul 03 2024 | 8,546.00 | 3.00 | 0.04% | 8,573.9001 | 8,582.50 | 8,524.00 | 1,727 |
Jul 02 2024 | 8,543.00 | 5.50 | 0.06% | 8,541.50 | 8,545.00 | 8,503.00 | 0 |
Jul 01 2024 | 8,537.50 | -57.00 | -0.66% | 8,536.00 | 8,543.00 | 8,493.00 | 0 |
Jun 28 2024 | 8,594.50 | 34.00 | 0.40% | 8,597.00 | 8,639.00 | 8,575.50 | 0 |
Jun 27 2024 | 8,560.50 | 10.50 | 0.12% | 8,556.0998 | 8,570.50 | 8,535.00 | 1 |
Jun 26 2024 | 8,550.00 | 38.50 | 0.45% | 8,539.00 | 8,557.00 | 8,519.50 | 0 |
Jun 25 2024 | 8,511.50 | -21.50 | -0.25% | 8,490.2601 | 8,519.00 | 8,480.50 | 1,455 |
Jun 24 2024 | 8,533.00 | -21.50 | -0.25% | 8,540.9199 | 8,550.00 | 8,503.50 | 157 |
Jun 21 2024 | 8,554.50 | -6.50 | -0.08% | 8,552.00 | 8,563.00 | 8,522.00 | 0 |
Jun 20 2024 | 8,561.00 | 36.00 | 0.42% | 8,557.00 | 8,589.00 | 8,550.50 | 0 |
Jun 19 2024 | 8,525.00 | 6.00 | 0.07% | 8,525.50 | 8,531.50 | 8,517.00 | 0 |
Jun 18 2024 | 8,519.00 | 46.00 | 0.54% | 8,517.00 | 8,538.50 | 8,509.00 | 0 |
Jun 17 2024 | 8,473.00 | 32.50 | 0.39% | 8,467.4401 | 8,476.50 | 8,449.00 | 1 |
Jun 14 2024 | 8,440.50 | 52.50 | 0.63% | 8,424.50 | 8,452.00 | 8,385.00 | 0 |
Jun 13 2024 | 8,388.00 | 25.00 | 0.30% | 8,399.50 | 8,407.00 | 8,370.50 | 0 |
Jun 12 2024 | 8,363.00 | 58.00 | 0.70% | 8,330.4599 | 8,369.00 | 8,313.50 | 599 |
Jun 11 2024 | 8,305.00 | -5.50 | -0.07% | 8,279.5401 | 8,326.50 | 8,271.50 | 1,786 |
Jun 10 2024 | 8,310.50 | 0.00 | 0.00% | 8,310.50 | 8,310.50 | 8,310.50 | 0 |
Jun 07 2024 | 8,310.50 | 42.50 | 0.51% | 8,273.00 | 8,327.00 | 8,240.00 | 0 |
Jun 06 2024 | 8,268.00 | 31.50 | 0.38% | 8,262.00 | 8,295.50 | 8,262.00 | 0 |
Jun 05 2024 | 8,236.50 | 103.50 | 1.27% | 8,187.50 | 8,240.50 | 8,180.50 | 0 |
Jun 04 2024 | 8,133.00 | -2.00 | -0.02% | 8,137.50 | 8,166.50 | 8,117.50 | 0 |
Jun 03 2024 | 8,135.00 | 51.00 | 0.63% | 8,166.3601 | 8,226.00 | 8,131.00 | 490 |
May 31 2024 | 8,084.00 | -45.50 | -0.56% | 8,125.2799 | 8,150.00 | 8,065.00 | 1 |
May 30 2024 | 8,129.50 | -66.00 | -0.81% | 8,145.50 | 8,159.00 | 8,121.50 | 0 |
May 29 2024 | 8,195.50 | 0.00 | 0.00% | 8,195.50 | 8,195.50 | 8,195.50 | 0 |
May 28 2024 | 8,195.50 | -19.50 | -0.24% | 8,210.50 | 8,226.00 | 8,176.00 | 0 |
May 24 2024 | 8,215.00 | -36.50 | -0.44% | 8,192.50 | 8,222.00 | 8,176.50 | 0 |
May 23 2024 | 8,251.50 | 3.00 | 0.04% | 8,275.50 | 8,289.50 | 8,225.50 | 0 |
May 22 2024 | 8,248.50 | 2.50 | 0.03% | 8,241.7201 | 8,257.00 | 8,230.50 | 1 |
May 21 2024 | 8,246.00 | -21.00 | -0.25% | 8,242.7201 | 8,247.50 | 8,228.00 | 228 |
May 20 2024 | 8,267.00 | 41.00 | 0.50% | 8,247.50 | 8,268.00 | 8,242.50 | 0 |
May 17 2024 | 8,226.00 | -57.50 | -0.69% | 8,253.50 | 8,263.00 | 8,222.50 | 0 |
May 16 2024 | 8,283.50 | 46.00 | 0.56% | 8,268.50 | 8,289.50 | 8,264.50 | 0 |
May 15 2024 | 8,237.50 | 43.00 | 0.52% | 8,214.08 | 8,260.50 | 8,192.00 | 1 |
May 14 2024 | 8,194.50 | -10.50 | -0.13% | 8,198.50 | 8,230.50 | 8,175.00 | 0 |
May 13 2024 | 8,205.00 | -14.50 | -0.18% | 8,207.0998 | 8,232.50 | 8,198.50 | 1 |
May 10 2024 | 8,219.50 | 16.00 | 0.20% | 8,213.50 | 8,241.50 | 8,213.50 | 0 |
May 09 2024 | 8,203.50 | 25.00 | 0.31% | 8,178.50 | 8,203.50 | 8,168.50 | 0 |
May 08 2024 | 8,178.50 | 15.00 | 0.18% | 8,182.7201 | 8,202.50 | 8,158.00 | 640 |
May 07 2024 | 8,163.50 | 132.50 | 1.65% | 8,144.50 | 8,163.50 | 8,133.50 | 0 |
May 03 2024 | 8,031.00 | 88.00 | 1.11% | 7,977.2799 | 8,046.00 | 7,971.50 | 1,021 |
May 02 2024 | 7,943.00 | 17.50 | 0.22% | 7,934.00 | 7,974.50 | 7,915.50 | 0 |
May 01 2024 | 7,925.50 | -73.50 | -0.92% | 7,916.2799 | 7,946.00 | 7,908.50 | 667 |
Apr 30 2024 | 7,999.00 | -30.00 | -0.37% | 8,038.50 | 8,043.50 | 7,995.50 | 0 |
Apr 29 2024 | 8,029.00 | -39.50 | -0.49% | 8,046.00 | 8,062.50 | 8,025.50 | 0 |
Apr 26 2024 | 8,068.50 | 164.00 | 2.07% | 8,023.00 | 8,082.00 | 7,996.50 | 0 |
Apr 25 2024 | 7,904.50 | -120.50 | -1.50% | 7,945.2799 | 7,956.50 | 7,886.00 | 1 |
Apr 24 2024 | 8,025.00 | 2.00 | 0.02% | 8,048.4401 | 8,059.50 | 8,014.50 | 1 |
Apr 23 2024 | 8,023.00 | 72.50 | 0.91% | 8,009.2799 | 8,032.00 | 7,967.00 | 393 |
Apr 22 2024 | 7,950.50 | 25.00 | 0.32% | 7,943.00 | 8,002.50 | 7,935.50 | 0 |
Apr 19 2024 | 7,925.50 | -62.50 | -0.78% | 7,902.0999 | 7,936.50 | 7,897.50 | 189 |