Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

DBX S&P 500 Etf $ Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2019 55.02 55.21 55.02 55.07 18,358
Oct 17, 2019 54.97 55.31 54.97 55.16 35,369
Oct 16, 2019 55.06 55.07 54.99 55.03 321,447
Oct 15, 2019 54.86 55.15 54.73 55.15 28,247
Oct 14, 2019 54.64 54.66 54.40 54.66 28,787
Oct 11, 2019 54.29 55.08 54.29 55.08 64,619
Oct 10, 2019 53.65 54.21 53.51 54.21 19,520
Oct 9, 2019 53.29 53.86 53.29 53.55 27,399
Oct 8, 2019 54.08 54.08 53.32 53.32 32,765
Oct 7, 2019 53.99 54.31 53.98 54.31 288,505
Oct 4, 2019 53.47 54.01 53.39 54.01 26,028
Oct 3, 2019 53.12 53.35 52.51 53.15 67,247
Oct 2, 2019 53.99 53.99 53.02 53.02 72,005
Oct 1, 2019 54.98 54.98 54.39 54.46 43,434
Sep 30, 2019 54.68 54.75 54.56 54.75 4,615
Sep 27, 2019 54.83 54.98 54.70 54.89 5,071
Sep 26, 2019 54.89 54.99 54.57 54.61 20,457
Sep 25, 2019 54.62 54.69 54.33 54.68 39,300
Sep 24, 2019 55.22 55.22 54.96 54.96 5,594
Sep 23, 2019 54.98 55.03 54.84 55.03 45,652
Sep 20, 2019 55.33 55.38 55.30 55.31 14,218
Sep 19, 2019 54.95 55.47 54.95 55.49 51,047
Sep 18, 2019 55.16 55.17 55.06 55.06 52,075
Sep 17, 2019 55.04 55.12 55.04 55.12 41,086
Sep 16, 2019 55.01 55.13 54.93 55.08 50,290
Sep 13, 2019 55.40 55.50 55.30 55.37 36,820
Sep 12, 2019 55.26 55.37 55.15 55.32 74,117
Sep 11, 2019 54.73 54.93 54.69 54.93 649,678
Sep 10, 2019 54.65 54.66 54.35 54.38 33,737
Sep 9, 2019 54.89 54.93 54.82 54.82 12,530
Sep 6, 2019 54.70 54.84 54.68 54.76 51,603
Sep 5, 2019 54.30 54.82 54.30 54.76 42,568
Sep 4, 2019 53.78 53.79 53.78 53.81 2,027
Sep 3, 2019 53.26 53.40 53.22 53.29 34,365
Sep 2, 2019 53.58 53.70 53.48 53.48 18,086
Aug 30, 2019 53.69 54.07 53.52 53.66 112,014
Aug 29, 2019 52.95 53.66 52.95 53.66 74,523
Aug 28, 2019 52.69 52.96 52.42 52.95 61,098
Aug 27, 2019 52.82 53.17 52.73 52.85 68,660
Aug 26, 2019 53.83 0.00 0.00 52.82 0
Aug 22, 2019 53.70 53.86 53.33 53.47 51,845
Aug 21, 2019 53.47 53.72 53.47 53.69 56,703
Aug 20, 2019 53.71 53.72 53.32 53.57 533,272
Aug 19, 2019 53.49 53.72 53.41 53.72 276,741
Aug 16, 2019 52.58 52.93 52.58 52.95 15,612
Aug 15, 2019 52.46 52.65 51.79 52.21 439,250
Aug 14, 2019 53.70 53.92 52.47 52.51 366,848
Aug 13, 2019 52.75 53.92 52.58 53.07 20,775
Aug 12, 2019 53.69 0.00 53.01 53.07 41,364
Aug 9, 2019 53.69 53.80 53.19 53.26 84,240
Showing 1 to 50 of 260