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
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
16th May 2025 (Fri) 39.565 39.565 39.565 39.6575 4,990
15th May 2025 (Thu) 39.3825 39.4875 39.3825 39.4875 0
14th May 2025 (Wed) 39.4075 39.4075 39.3825 39.3825 0
13th May 2025 (Tue) 39.05 39.4075 39.05 39.4075 0
12th May 2025 (Mon) 38.78 39.09 38.78 39.05 4,179
9th May 2025 (Fri) 37.985 37.985 37.985 37.8475 3,851
8th May 2025 (Thu) 37.685 37.685 37.685 37.9975 240
7th May 2025 (Wed) 37.595 37.595 37.435 37.435 0
6th May 2025 (Tue) 37.57 37.595 37.57 37.595 0
5th May 2025 (Mon) 37.57 37.57 37.57 37.57 0
2nd May 2025 (Fri) 37.94 37.965 37.94 37.965 0
1st May 2025 (Thu) 37.625 37.64 37.57 37.94 920
30th Apr 2025 (Wed) 36.79 36.79 36.7825 36.7825 0
29th Apr 2025 (Tue) 36.4975 36.79 36.4975 36.79 0
28th Apr 2025 (Mon) 36.915 36.915 36.91 36.4975 3,730
25th Apr 2025 (Fri) 36.46 36.695 36.46 36.695 0
24th Apr 2025 (Thu) 36.3075 36.46 36.3075 36.46 0
23rd Apr 2025 (Wed) 36.385 36.555 36.385 36.3075 4,377
22nd Apr 2025 (Tue) 35.6525 35.6525 35.23 35.23 1
21st Apr 2025 (Mon) 35.6525 35.6525 35.6525 35.6525 0
18th Apr 2025 (Fri) 35.6525 35.6525 35.6525 35.6525 0
17th Apr 2025 (Thu) 35.755 35.755 35.755 35.6525 240
16th Apr 2025 (Wed) 36.025 36.215 36.025 36.2725 7,604
15th Apr 2025 (Tue) 36.78 36.85 36.78 36.6925 11,475
14th Apr 2025 (Mon) 36.03 36.7675 36.03 36.7675 0
11th Apr 2025 (Fri) 36.105 36.155 36.105 36.03 4,081
10th Apr 2025 (Thu) 36.56 36.56 36.56 36.255 2,073
9th Apr 2025 (Wed) 34.47 34.47 34.23 34.995 4,091
8th Apr 2025 (Tue) 34.8325 36.1625 34.8325 36.1625 0
7th Apr 2025 (Mon) 34.875 35.545 34.875 34.8325 16,383
4th Apr 2025 (Fri) 37.2025 37.2025 36.055 36.055 0
3rd Apr 2025 (Thu) 39.1175 39.1175 37.2025 37.2025 0
FTSE 100 Latest
Value8,774.26
Change1.88