DBXt S&P500 GBP Acc - 1c Historic Prices

 
     
Date Open High Low Close Volume
Mar 25, 2019 4,662.02 4,694.00 4,662.02 4,687.00 20,151
Mar 22, 2019 4,782.75 4,783.03 4,697.00 4,699.00 21,412
Mar 21, 2019 4,713.03 4,764.00 4,710.65 4,760.00 25,750
Mar 20, 2019 4,738.97 4,747.75 4,716.65 4,719.50 18,599
Mar 19, 2019 4,750.00 4,774.00 4,749.81 4,767.50 27,143
Mar 18, 2019 4,732.56 4,742.64 4,724.00 4,729.50 23,823
Mar 15, 2019 4,709.50 4,733.75 4,705.90 4,730.00 12,633
Mar 14, 2019 4,712.75 4,721.00 4,698.00 4,705.00 18,659
Mar 13, 2019 4,671.50 4,717.00 4,671.50 4,709.50 15,128
Mar 12, 2019 4,666.79 4,679.06 4,650.70 4,677.50 7,146
Mar 11, 2019 4,600.03 4,649.00 4,597.00 4,641.50 19,175
Mar 8, 2019 4,584.79 4,589.00 4,560.00 4,573.50 24,502
Mar 7, 2019 4,625.79 4,634.60 4,591.00 4,603.50 33,254
Mar 6, 2019 4,663.03 4,663.52 4,650.60 4,650.50 6,710
Mar 5, 2019 4,673.79 4,679.00 4,662.00 4,671.00 9,491
Mar 4, 2019 4,705.80 4,711.00 4,688.00 4,676.00 8,158
Mar 1, 2019 4,678.97 4,699.00 4,672.54 4,674.50 9,570
Feb 28, 2019 4,658.27 4,669.27 4,658.00 4,666.50 9,258
Feb 27, 2019 4,660.00 4,670.00 4,646.00 4,658.50 38,328
Feb 26, 2019 4,669.75 4,685.00 4,664.52 4,683.00 19,952
Feb 25, 2019 4,686.97 4,707.00 4,684.52 4,701.50 8,679
Feb 22, 2019 4,647.00 4,675.03 4,647.00 4,673.50 32,308
Feb 21, 2019 4,672.55 4,673.20 4,640.00 4,642.00 18,917
Feb 20, 2019 4,649.71 4,660.00 4,643.13 4,658.00 10,456
Feb 19, 2019 4,644.00 4,647.84 4,630.00 4,643.50 9,632
Feb 18, 2019 4,647.84 4,650.84 4,643.00 4,647.00 5,392
Feb 15, 2019 4,575.44 4,636.55 4,575.44 4,633.50 15,801
Feb 14, 2019 4,611.80 4,621.16 4,574.55 4,584.50 47,875
Feb 13, 2019 4,604.93 4,621.15 4,596.68 4,607.00 18,461
Feb 12, 2019 4,559.93 4,585.48 4,555.00 4,588.00 20,352
Feb 11, 2019 4,524.44 4,549.99 4,524.44 4,532.50 18,586
Feb 8, 2019 4,502.16 4,512.96 4,488.20 4,493.50 7,041
Feb 7, 2019 4,543.60 4,561.79 4,513.44 4,512.00 4,567
Feb 6, 2019 4,564.44 4,578.00 4,561.96 4,570.50 17,139
Feb 5, 2019 4,544.14 4,579.00 4,544.14 4,570.00 32,544
Feb 4, 2019 4,516.57 4,534.00 4,516.57 4,535.00 8,519
Feb 1, 2019 4,525.24 4,542.00 4,512.75 4,533.00 16,471
Jan 31, 2019 4,496.38 4,511.00 4,489.18 4,516.00 35,232
Jan 30, 2019 4,429.70 4,449.34 4,429.70 4,452.00 7,275
Jan 29, 2019 4,408.38 4,436.34 4,408.38 4,413.50 9,096
Jan 28, 2019 4,440.62 4,443.00 4,403.62 4,411.00 19,665
Jan 25, 2019 4,427.28 4,468.34 4,425.14 4,459.00 31,932
Jan 24, 2019 4,403.25 4,433.12 4,403.25 4,417.00 25,847
Jan 23, 2019 4,406.38 4,439.31 4,396.92 4,402.00 24,569
Jan 22, 2019 4,441.00 4,449.65 4,423.00 4,428.00 13,359
Jan 21, 2019 4,459.62 4,459.65 4,450.30 4,455.00 10,811
Jan 18, 2019 4,424.14 4,460.89 4,420.35 4,468.00 43,135
Jan 17, 2019 4,354.85 4,387.08 4,352.00 4,388.50 22,876
Jan 16, 2019 4,377.30 4,392.76 4,371.05 4,388.50 18,025
Jan 15, 2019 4,345.05 4,365.70 4,322.35 4,355.00 14,625
Showing 1 to 50 of 261