Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

X S&p 500 Esg (XZSS) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Jul 2025 (Thu) 41.3575 41.84 41.3575 41.84 0
16th Jul 2025 (Wed) 41.845 41.845 41.3575 41.3575 0
15th Jul 2025 (Tue) 41.845 41.845 41.845 41.845 9
14th Jul 2025 (Mon) 41.415 41.5525 41.415 41.5525 2
11th Jul 2025 (Fri) 41.3975 41.415 41.3975 41.415 0
10th Jul 2025 (Thu) 41.065 41.3975 41.065 41.3975 0
9th Jul 2025 (Wed) 40.95 41.065 40.95 41.065 0
8th Jul 2025 (Tue) 40.8175 40.95 40.8175 40.95 0
7th Jul 2025 (Mon) 40.795 40.8175 40.795 40.8175 0
4th Jul 2025 (Fri) 40.98 40.98 40.795 40.795 0
3rd Jul 2025 (Thu) 40.73 40.73 40.73 40.98 0
2nd Jul 2025 (Wed) 40.34 40.73 40.34 40.73 0
1st Jul 2025 (Tue) 40.1525 40.34 40.1525 40.34 0
30th Jun 2025 (Mon) 40.095 40.1525 40.095 40.1525 0
27th Jun 2025 (Fri) 39.715 40.095 39.715 40.095 0
26th Jun 2025 (Thu) 39.875 39.875 39.715 39.715 0
25th Jun 2025 (Wed) 39.6325 39.875 39.6325 39.875 0
24th Jun 2025 (Tue) 39.385 39.6325 39.385 39.6325 0
23rd Jun 2025 (Mon) 39.4375 39.4375 39.385 39.385 7
20th Jun 2025 (Fri) 39.2725 39.4375 39.2725 39.4375 0
19th Jun 2025 (Thu) 39.6575 39.6575 39.2725 39.2725 0
18th Jun 2025 (Wed) 39.61 39.6575 39.61 39.6575 0
17th Jun 2025 (Tue) 39.395 39.395 39.395 39.61 7
16th Jun 2025 (Mon) 39.3125 39.515 39.3125 39.515 10
13th Jun 2025 (Fri) 39.5275 39.5275 39.3125 39.3125 0
12th Jun 2025 (Thu) 39.345 39.345 39.345 39.5275 3,892
11th Jun 2025 (Wed) 39.7675 39.7775 39.7675 39.7775 0
10th Jun 2025 (Tue) 39.5275 39.7675 39.5275 39.7675 0
9th Jun 2025 (Mon) 39.4775 39.5275 39.4775 39.5275 0
6th Jun 2025 (Fri) 39.555 39.555 39.44 39.4775 1,400
5th Jun 2025 (Thu) 39.22 39.22 39.22 39.1925 3,851
4th Jun 2025 (Wed) 39.085 39.1575 39.085 39.1575 0
3rd Jun 2025 (Tue) 38.575 39.085 38.575 39.085 0
2nd Jun 2025 (Mon) 38.8125 38.8125 38.575 38.575 0
30th May 2025 (Fri) 38.73 38.73 38.73 38.8125 3,851
29th May 2025 (Thu) 38.8975 38.94 38.8975 38.94 0
28th May 2025 (Wed) 38.70 38.8975 38.70 38.8975 0
27th May 2025 (Tue) 38.80 38.80 38.70 38.70 0
26th May 2025 (Mon) 38.80 38.80 38.80 38.80 0
23rd May 2025 (Fri) 38.60 38.60 38.075 38.075 0
22nd May 2025 (Thu) 39.1925 39.1925 38.60 38.60 7
21st May 2025 (Wed) 39.5075 39.5075 39.1925 39.1925 0
20th May 2025 (Tue) 39.55 39.55 39.55 39.5075 1
19th May 2025 (Mon) 39.6575 39.6575 39.475 39.475 0
FTSE 100 Latest
Value8,972.64
Change46.09