Close
Company Search
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!

Xtrackers S&p 1 (XOEX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Feb 2026 (Mon) 36.77 37.5139 36.77 37.5139 0
6th Feb 2026 (Fri) 36.77 37.5139 36.77 37.5139 0
5th Feb 2026 (Thu) 36.77 36.77 36.76 36.6857 1
4th Feb 2026 (Wed) 37.01 37.16 37.01 37.1264 2
3rd Feb 2026 (Tue) 37.31 37.31 37.2616 37.2616 0
2nd Feb 2026 (Mon) 37.31 37.36 37.31 37.3577 769
30th Jan 2026 (Fri) 36.96 37.0625 36.96 37.0625 0
29th Jan 2026 (Thu) 36.96 36.96 36.95 36.9865 769
28th Jan 2026 (Wed) 37.15 37.15 37.15 37.0869 0
27th Jan 2026 (Tue) 37.02 37.02 37.02 37.0869 339
26th Jan 2026 (Mon) 37.26 37.26 37.19 37.19 1,450
23rd Jan 2026 (Fri) 36.71 37.1125 36.71 37.1125 7
22nd Jan 2026 (Thu) 36.71 37.28 36.71 37.28 0
21st Jan 2026 (Wed) 36.71 37.2075 36.71 37.2075 0
20th Jan 2026 (Tue) 36.71 36.71 36.71 36.7054 1,525
19th Jan 2026 (Mon) 37.24 37.24 37.24 37.2757 1
16th Jan 2026 (Fri) 37.24 37.24 37.24 37.2757 1
15th Jan 2026 (Thu) 37.47 37.51 37.47 37.3862 875
14th Jan 2026 (Wed) 37.11 37.11 37.11 37.3167 761
13th Jan 2026 (Tue) 37.34 37.369 37.34 37.369 1
12th Jan 2026 (Mon) 37.34 37.369 37.34 37.369 0
9th Jan 2026 (Fri) 37.34 37.42 37.34 37.3874 634
8th Jan 2026 (Thu) 37.22 37.22 37.22 37.2122 2,383
7th Jan 2026 (Wed) 37.0908 37.0908 37.0908 37.0908 0
6th Jan 2026 (Tue) 37.4017 37.4017 37.4017 37.4017 1
5th Jan 2026 (Mon) 37.0698 37.0698 37.0698 37.0698 6
2nd Jan 2026 (Fri) 36.7071 36.7071 36.7071 36.7071 62
1st Jan 2026 (Thu) 36.5849 36.5849 36.5849 36.5849 1
31st Dec 2025 (Wed) 36.5849 36.5849 36.5849 36.5849 1
30th Dec 2025 (Tue) 36.8313 36.8313 36.8313 36.8313 20
29th Dec 2025 (Mon) 36.8674 36.8674 36.8674 36.8674 0
26th Dec 2025 (Fri) 36.9871 36.9871 36.9871 36.9871 0
25th Dec 2025 (Thu) 37.045 37.045 37.045 37.045 0
24th Dec 2025 (Wed) 37.045 37.045 37.045 37.045 0
23rd Dec 2025 (Tue) 36.8571 36.8571 36.8571 36.8571 0
22nd Dec 2025 (Mon) 36.8724 36.8724 36.8724 36.8724 0
FTSE 100 Latest
Value10,354.49
Change-15.26