X S&p 500 Esg Historical Data - XZSP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
X S&p 500 Esg (XZSP)
X S&p 500 Esg (XZSP) 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
1722011400	49.56	-0.07	-0.15	49.56	49.56	49.56	0
1721925000	49.6325	-0.13	-0.26	49.6325	49.6325	49.6325	0
1721838600	49.76	-1.16	-2.27	50.11	50.22	49.7125	7000
1721752200	50.915	0.35	0.70	50.915	50.915	50.915	0
1721665800	50.56	0.23	0.45	50.56	50.56	50.56	0
1721406600	50.335	-0.42	-0.82	50.335	50.335	50.335	0
1721320200	50.75	-0.44	-0.85	51.25	51.285	50.75	17586
1721233800	51.185	-0.46	-0.89	51.185	51.185	51.185	0
1721147400	51.645	-0.03	-0.06	51.645	51.645	51.645	0
1721061000	51.675	0.21	0.41	51.56	51.77	51.465	210
1720801800	51.465	0.46	0.90	50.99	51.48	50.9	630
1720715400	51.005	-0.06	-0.12	51.45	52.505	50.995	7912
1720629000	51.065	0.23	0.45	51.065	51.065	51.065	0
1720542600	50.835	0.1	0.20	50.88	50.93	50.8	210
1720456200	50.735	0.24	0.49	50.735	50.735	50.735	0
1720197000	50.49	0.09	0.19	50.49	50.49	50.49	0
1720110600	50.395	0.16	0.32	50.33	50.405	50.33	420
1720024200	50.235	0.42	0.85	50.235	50.235	50.235	0
1719937800	49.81	0.16	0.31	49.81	49.81	49.81	0
1719851400	49.655	-0.32	-0.64	49.75	49.75	49.5	220
1719592200	49.9725	0.26	0.52	49.9725	49.9725	49.9725	0
1719505800	49.7125	0.06	0.12	49.85	49.9	49.6975	440
1719419400	49.6525	-0.04	-0.08	49.6525	49.6525	49.6525	0
1719333000	49.69	-0.16	-0.32	49.69	49.69	49.69	0
1719246600	49.8475	0.12	0.24	49.8475	49.8475	49.8475	0
1718987400	49.7275	-0.31	-0.61	49.7275	49.7275	49.7275	0
1718901000	50.0325	-0.04	-0.07	50.0325	50.0325	50.0325	0
1718814600	50.07	0.23	0.46	50.06	50.2025	49.9525	220
1718728200	49.84	0.3	0.61	49.84	49.84	49.84	0
1718641800	49.54	0.19	0.39	49.54	49.54	49.54	0
1718382600	49.3475	0.09	0.18	49.3475	49.3475	49.3475	0
1718296200	49.2575	-0.23	-0.46	49.4	49.5725	49.165	720
1718209800	49.485	0.88	1.80	49.485	49.485	49.485	0
1718123400	48.61	0.01	0.02	48.61	48.61	48.61	0
1718037000	48.6025	-0.07	-0.14	48.54	48.65	48.4275	440
1717777800	48.67	0.04	0.08	48.67	48.67	48.67	0
1717691400	48.6325	0.19	0.39	48.695	48.85	48.5975	305
1717605000	48.4425	0.54	1.12	48.4425	48.4425	48.4425	0
1717518600	47.905	-0.04	-0.08	47.915	48.0575	47.8	1500
1717432200	47.945	0.58	1.22	47.945	47.945	47.945	0
1717173000	47.3675	-0.32	-0.66	47.3675	47.3675	47.3675	0
1717086600	47.6825	-0.17	-0.36	47.6825	47.6825	47.6825	0
1717000200	47.855	-0.32	-0.66	47.855	47.855	47.855	0
1716913800	48.175	0.1	0.20	48.165	48.2875	48.0575	460
1716568200	48.0775	-0.07	-0.15	48.0775	48.0775	48.0775	0
1716481800	48.15	0.07	0.15	48.15	48.15	48.15	0
1716395400	48.08	-0.02	-0.05	48.08	48.08	48.08	0
1716309000	48.1025	-0.01	-0.03	48.1025	48.1025	48.1025	0
1716222600	48.115	0.26	0.53	48.115	48.115	48.115	0
1715963400	47.86	-0.2	-0.41	47.86	47.86	47.86	0
1715877000	48.0575	0.31	0.64	48.0575	48.0575	48.0575	0
1715790600	47.7525	0.57	1.22	47.7525	47.7525	47.7525	0
1715704200	47.1775	0.12	0.26	47.1775	47.1775	47.1775	0
1715617800	47.0575	0.07	0.16	47.0575	47.0575	47.0575	0
1715358600	46.9825	0.1	0.21	46.9825	46.9825	46.9825	0
1715272200	46.885	0.16	0.33	46.885	46.885	46.885	0
1715185800	46.73	-0.1	-0.22	46.73	46.73	46.73	0
1715099400	46.8325	0.72	1.55	46.84	46.8825	46.735	204
1714753800	46.1175	0.71	1.56	46.1175	46.1175	46.1175	0
1714667400	45.41	0.1	0.23	45.41	45.41	45.41	0
1714581000	45.3075	-0.67	-1.46	45.405	45.4725	45.2075	2160
1714494600	45.9775	-0.26	-0.57	46.185	46.3125	45.9425	3899
1714408200	46.24	0.15	0.32	46.24	46.24	46.24	0

ST Microelectronics

Ishr E Gov 1-3a

Fandifi Technology

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