X S&p 500 Esg More Historical Data - XZSS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
X S&p 500 Esg (XZSS)
X S&p 500 Esg (XZSS) Historical

XZSS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 28 2024	42.98	0.10	0.23%	42.98	42.98	42.98	0
Nov 27 2024	42.8825	-0.47	-1.07%	42.8825	42.8825	42.8825	0
Nov 26 2024	43.3475	0.10	0.23%	43.3475	43.3475	43.3475	0
Nov 25 2024	43.2475	0.08	0.18%	43.295	43.32	43.0875	4,038
Nov 22 2024	43.17	0.46	1.08%	43.17	43.17	43.17	6
Nov 21 2024	42.71	0.56	1.32%	42.71	42.71	42.71	0
Nov 20 2024	42.155	-0.09	-0.21%	42.155	42.155	42.155	0
Nov 19 2024	42.2425	-0.06	-0.14%	42.2425	42.2425	42.2425	0
Nov 18 2024	42.30	0.12	0.28%	42.30	42.30	42.30	0
Nov 15 2024	42.18	-0.41	-0.96%	42.18	42.18	42.18	0
Nov 14 2024	42.5875	-0.02	-0.05%	42.80	42.905	42.515	5,953
Nov 13 2024	42.6075	0.08	0.19%	42.6075	42.6075	42.6075	0
Nov 12 2024	42.5275	0.33	0.78%	42.5275	42.5275	42.5275	0
Nov 11 2024	42.20	0.23	0.56%	42.20	42.20	42.20	0
Nov 08 2024	41.965	0.48	1.15%	41.915	41.965	41.8025	104
Nov 07 2024	41.4875	0.09	0.22%	41.535	41.5625	41.38	1,267
Nov 06 2024	41.395	1.33	3.31%	41.395	41.395	41.395	0
Nov 05 2024	40.07	0.08	0.21%	40.07	40.07	40.07	0
Nov 04 2024	39.9875	-0.16	-0.40%	39.9875	39.9875	39.9875	0
Nov 01 2024	40.1475	-0.22	-0.54%	40.165	40.1675	40.1275	220
Oct 31 2024	40.365	-0.37	-0.90%	40.365	40.365	40.365	0
Oct 30 2024	40.73	-0.01	-0.02%	40.73	40.73	40.73	0
Oct 29 2024	40.74	-0.10	-0.25%	40.74	40.74	40.74	0
Oct 28 2024	40.8425	-0.03	-0.08%	40.8425	40.8425	40.8425	0
Oct 25 2024	40.875	0.20	0.49%	40.875	40.875	40.875	0
Oct 24 2024	40.675	-0.05	-0.11%	40.675	40.675	40.675	0
Oct 23 2024	40.72	-0.08	-0.20%	40.72	40.72	40.72	7
Oct 22 2024	40.8025	0.12	0.30%	40.8025	40.8025	40.8025	0
Oct 21 2024	40.68	-0.03	-0.07%	40.68	40.68	40.68	0
Oct 18 2024	40.7075	-0.13	-0.31%	40.7075	40.7075	40.7075	0
Oct 17 2024	40.8325	0.22	0.54%	40.8325	40.8325	40.8325	0
Oct 16 2024	40.6125	0.14	0.35%	40.6125	40.6125	40.6125	0
Oct 15 2024	40.47	-0.14	-0.34%	40.47	40.47	40.47	0
Oct 14 2024	40.6075	0.40	0.99%	40.6075	40.6075	40.6075	0
Oct 11 2024	40.2075	0.10	0.26%	40.2075	40.2075	40.2075	0
Oct 10 2024	40.105	0.12	0.31%	40.105	40.105	40.105	0
Oct 09 2024	39.9825	0.27	0.67%	39.9825	39.9825	39.9825	0
Oct 08 2024	39.7175	0.00	0.00%	39.7175	39.7175	39.7175	0
Oct 07 2024	39.7175	0.27	0.68%	39.7175	39.7175	39.7175	0
Oct 04 2024	39.45	0.11	0.28%	39.45	39.45	39.45	0
Oct 03 2024	39.34	0.38	0.97%	39.34	39.34	39.34	0
Oct 02 2024	38.9625	0.10	0.26%	38.84	39.005	38.8075	7
Oct 01 2024	38.86	0.09	0.22%	38.86	38.86	38.86	0
Sep 30 2024	38.775	-0.11	-0.28%	38.775	38.775	38.775	0
Sep 27 2024	38.8825	0.18	0.47%	38.8825	38.8825	38.8825	0
Sep 26 2024	38.7025	-0.09	-0.23%	38.7025	38.7025	38.7025	0
Sep 25 2024	38.7925	0.18	0.47%	38.7925	38.7925	38.7925	0
Sep 24 2024	38.61	-0.10	-0.26%	38.61	38.61	38.61	0
Sep 23 2024	38.71	-0.04	-0.10%	38.71	38.71	38.71	7
Sep 20 2024	38.7475	-0.24	-0.61%	38.7475	38.7475	38.7475	0
Sep 19 2024	38.985	0.40	1.04%	38.985	38.985	38.985	0
Sep 18 2024	38.585	-0.28	-0.71%	38.585	38.585	38.585	0
Sep 17 2024	38.8625	0.35	0.90%	38.8625	38.8625	38.8625	0
Sep 16 2024	38.515	-0.25	-0.64%	38.515	38.515	38.515	0
Sep 13 2024	38.765	0.26	0.68%	38.765	38.765	38.765	0
Sep 12 2024	38.5025	0.68	1.81%	38.5025	38.5025	38.5025	0
Sep 11 2024	37.8175	-0.21	-0.55%	37.8175	37.8175	37.8175	0
Sep 10 2024	38.025	0.21	0.56%	38.025	38.025	38.025	0
Sep 09 2024	37.815	0.41	1.10%	37.815	37.815	37.815	0
Sep 06 2024	37.405	-0.39	-1.03%	37.405	37.405	37.405	0
Sep 05 2024	37.7925	-0.31	-0.80%	37.7925	37.7925	37.7925	0
Sep 04 2024	38.0975	-0.48	-1.25%	38.15	38.5775	37.555	14
Sep 03 2024	38.58	-0.41	-1.06%	38.58	38.58	38.58	0
Sep 02 2024	38.9925	0.30	0.77%	38.9925	38.9925	38.9925	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