Xtrackers S&P 500 Swap UCITS ETF 1D (XSXG) - Historical data, historical prices

United States

closing in 2h 16m

11.57400 GBP

0.012

0.10%

Last update Apr 29, 3:58 PM BST

Market closed

Day range

11.57400

11.65200

Previous close

11.58600

Open

11.64600

Access this ETF data via API

Xtrackers S&P 500 Swap UCITS ETF 1D

11.57

0.01

0.10%

Date	Open	High	Low	Close	% Change	Volume
Apr 28, 2026	11.65	11.65	11.57	11.57	-0.62%	160429
Apr 27, 2026	11.60	11.60	11.59	11.59	-0.14%	1611
Apr 24, 2026	11.60	11.61	11.58	11.61	0.09%	79853
Apr 23, 2026	11.57	11.61	11.57	11.61	0.33%	2310
Apr 22, 2026	11.57	11.58	11.57	11.58	0.10%	452
Apr 21, 2026	11.59	11.59	11.52	11.52	-0.58%	12450
Apr 20, 2026	11.51	11.55	11.51	11.52	0.10%	11380
Apr 17, 2026	11.47	11.54	11.47	11.54	0.68%	11656
Apr 16, 2026	11.39	11.41	11.39	11.41	0.17%	8995
Apr 15, 2026	11.28	11.31	11.27	11.31	0.27%	31776
Apr 14, 2026	11.16	11.23	11.16	11.23	0.70%	284
Apr 13, 2026	11.08	11.12	11.08	11.12	0.42%	706
Apr 10, 2026	11.14	11.14	11.14	11.14	0	0
Apr 09, 2026	11.07	11.09	11.06	11.09	0.16%	5290
Apr 08, 2026	11.09	11.09	11.03	11.03	-0.51%	250
Apr 07, 2026	10.95	10.95	10.85	10.85	-0.85%	1525
Apr 02, 2026	10.78	10.94	10.78	10.90	1.14%	21688
Apr 01, 2026	10.82	10.86	10.82	10.86	0.31%	57276
Mar 31, 2026	10.65	10.68	10.65	10.68	0.26%	801
Mar 30, 2026	10.64	10.65	10.63	10.63	-0.15%	49169

Access /time_series data via our API — starting from the Basic plan and above.

Xtrackers S&P 500 Swap UCITS ETF 1D