Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
X S&p500 4c (XDPU)
X S&p500 4c (XDPU) Historical

XDPU X S&p500 4c

11.108

-0.174 (-1.54%)

Last Updated: 05:50:46

Delayed by 15 minutes

XDPU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 19 2024	11.282	-0.27	-2.37%	11.242	11.358	11.226	6,917
Dec 18 2024	11.556	0.01	0.13%	11.528	11.579	11.524	454
Dec 17 2024	11.541	-0.04	-0.38%	11.562	11.575	11.516	227
Dec 16 2024	11.585	0.06	0.50%	11.578	11.608	11.534	29,115
Dec 13 2024	11.527	-0.06	-0.55%	11.53	11.53	11.524	140
Dec 12 2024	11.591	-0.01	-0.09%	11.594	11.679	11.517	56
Dec 11 2024	11.601	0.05	0.47%	11.601	11.601	11.601	1
Dec 10 2024	11.547	-0.02	-0.18%	11.53	11.566	11.53	56
Dec 09 2024	11.568	-0.04	-0.36%	11.568	11.568	11.568	250
Dec 06 2024	11.61	0.00	0.04%	11.61	11.61	11.61	0
Dec 05 2024	11.605	0.02	0.18%	11.604	11.697	11.504	173
Dec 04 2024	11.584	0.06	0.54%	11.574	11.658	11.469	2,400
Dec 03 2024	11.522	0.01	0.05%	11.534	11.538	11.261	5,968
Dec 02 2024	11.516	0.02	0.13%	11.49	11.527	11.471	998
Nov 29 2024	11.501	0.04	0.31%	11.49	11.503	11.49	27,211
Nov 28 2024	11.465	0.03	0.30%	11.454	11.469	11.448	2,009
Nov 27 2024	11.431	-0.02	-0.20%	11.468	11.574	11.426	19,306
Nov 26 2024	11.454	0.04	0.35%	11.40	11.478	11.262	458
Nov 25 2024	11.414	0.07	0.62%	11.42	11.442	11.41	554
Nov 22 2024	11.344	0.03	0.27%	11.32	11.414	11.265	9,196
Nov 21 2024	11.314	0.13	1.13%	11.244	11.366	11.184	46,024
Nov 20 2024	11.188	-0.06	-0.50%	11.304	11.308	11.164	7,387
Nov 19 2024	11.244	0.00	-0.04%	11.228	11.247	11.11	936
Nov 18 2024	11.248	0.03	0.29%	11.202	11.25	11.151	311,588
Nov 15 2024	11.215	-0.18	-1.59%	11.274	11.315	11.18	371
Nov 14 2024	11.396	-0.03	-0.22%	11.422	11.521	11.236	350
Nov 13 2024	11.421	0.01	0.12%	11.376	11.499	11.197	2,382
Nov 12 2024	11.407	-0.04	-0.31%	11.42	11.447	11.391	320
Nov 11 2024	11.443	0.02	0.20%	11.454	11.479	11.432	263
Nov 08 2024	11.42	0.05	0.44%	11.398	11.445	11.36	10,907
Nov 07 2024	11.37	0.14	1.20%	11.32	11.389	11.30	7,149
Nov 06 2024	11.235	0.26	2.35%	11.244	11.284	11.182	10,044
Nov 05 2024	10.977	0.07	0.64%	10.977	10.977	10.977	0
Nov 04 2024	10.907	-0.05	-0.41%	10.922	10.947	10.871	219
Nov 01 2024	10.952	0.04	0.35%	10.982	10.984	10.948	80
Oct 31 2024	10.914	-0.21	-1.90%	10.994	11.031	10.891	782
Oct 30 2024	11.125	0.02	0.19%	11.136	11.151	11.065	55
Oct 29 2024	11.104	0.00	-0.03%	11.098	11.118	11.03	492
Oct 28 2024	11.107	-0.02	-0.13%	11.126	11.16	11.087	399
Oct 25 2024	11.122	0.07	0.61%	11.094	11.174	11.083	503
Oct 24 2024	11.055	0.00	-0.01%	11.062	11.081	11.029	48
Oct 23 2024	11.056	-0.06	-0.55%	11.13	11.149	11.054	14,072
Oct 22 2024	11.117	0.02	0.20%	11.102	11.125	11.083	8,391
Oct 21 2024	11.095	-0.06	-0.57%	11.162	11.195	11.089	2,048
Oct 18 2024	11.159	0.00	0.01%	11.14	11.169	11.113	1,694
Oct 17 2024	11.158	0.07	0.61%	11.172	11.278	11.126	11,746
Oct 16 2024	11.09	-0.04	-0.31%	11.086	11.10	11.057	66,421
Oct 15 2024	11.125	-0.01	-0.09%	11.16	11.183	11.086	7,894
Oct 14 2024	11.135	0.07	0.63%	11.134	11.146	11.125	741
Oct 11 2024	11.065	0.05	0.46%	11.02	11.082	11.02	15,664
Oct 10 2024	11.014	0.01	0.14%	11.014	11.091	10.893	32,316
Oct 09 2024	10.999	0.07	0.68%	10.962	11.003	10.96	1,004
Oct 08 2024	10.925	0.00	0.03%	10.86	10.938	10.848	10,907
Oct 07 2024	10.922	0.06	0.53%	10.922	10.922	10.922	0
Oct 04 2024	10.864	0.02	0.17%	10.858	10.902	10.852	507
Oct 03 2024	10.846	-0.04	-0.32%	10.858	10.894	10.798	8,001
Oct 02 2024	10.881	0.03	0.30%	10.848	10.885	10.798	21,420
Oct 01 2024	10.848	-0.07	-0.65%	10.884	10.884	10.811	1,536
Sep 30 2024	10.919	-0.03	-0.26%	10.912	10.943	10.858	10
Sep 27 2024	10.948	0.03	0.29%	10.938	10.982	10.908	13
Sep 26 2024	10.916	0.01	0.07%	10.97	10.995	10.909	42,001
Sep 25 2024	10.908	0.02	0.19%	10.916	10.946	10.881	19,317
Sep 24 2024	10.887	0.00	0.02%	10.887	10.887	10.887	0
Sep 23 2024	10.885	0.07	0.67%	10.885	10.885	10.885	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions