UK markets closed

10X S&P 500 ETF (CSP500.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
10,064.00+12.00 (+0.12%)
At close: 03:52PM SAST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202410,000.0010,200.0010,000.0010,064.0010,064.0015,811
13 Jun 202410,116.0010,140.0010,019.0010,052.0010,052.0020,836
12 Jun 202410,050.0010,151.0010,044.0010,134.0010,134.0012,764
11 Jun 202410,113.0010,130.0010,001.0010,055.0010,055.006,150
10 Jun 202410,182.0010,203.0010,045.0010,107.0010,107.0020,762
07 Jun 202410,239.0010,247.0010,125.0010,228.0010,228.007,588
06 Jun 202410,136.0010,313.0010,136.0010,236.0010,236.0031,061
05 Jun 20249,948.0010,172.009,948.0010,136.0010,136.0015,467
04 Jun 20249,912.009,965.009,881.009,927.009,927.009,483
03 Jun 202410,000.0010,099.009,922.009,847.009,847.0018,216
31 May 20249,923.009,940.009,826.009,836.009,836.0021,931
30 May 20249,802.009,909.009,800.009,811.009,811.0019,443
28 May 20249,830.009,900.009,764.009,776.009,776.0069,390
27 May 20249,869.009,884.009,771.009,794.009,794.0064,021
24 May 20249,832.009,845.009,759.009,811.009,811.0070,396
23 May 20249,805.009,924.009,805.009,859.009,859.0019,069
22 May 20249,698.009,795.009,698.009,758.009,758.002,488
21 May 20249,783.009,783.009,680.009,675.009,675.0020,309
20 May 20249,733.009,785.009,681.009,774.009,774.007,657
17 May 20249,720.009,795.009,700.009,705.009,705.006,577
16 May 20249,819.009,840.009,729.009,772.009,772.009,713
15 May 20249,736.009,762.009,678.009,756.009,756.0016,839
14 May 20249,660.009,730.009,660.009,695.009,695.0033,929
13 May 20249,730.009,730.009,656.009,660.009,660.0012,968
10 May 20249,778.009,849.009,668.009,738.009,738.0033,593
09 May 20249,725.009,728.009,642.009,681.009,681.0010,049
08 May 20249,726.009,752.009,681.009,723.009,723.0013,605
07 May 20249,631.009,678.009,610.009,641.009,641.0016,974
06 May 20249,563.009,603.009,538.009,562.009,562.0013,080
03 May 20249,519.009,563.009,466.009,536.009,536.0023,385
02 May 20249,625.009,625.009,400.009,461.009,461.0033,311
30 Apr 20249,660.009,725.009,606.009,672.009,672.009,912
29 Apr 20249,693.009,752.009,608.009,610.009,610.0011,976
26 Apr 20249,675.009,805.009,635.009,662.009,662.0012,011
25 Apr 20249,745.009,758.009,588.009,583.009,583.0010,743
24 Apr 20249,805.009,835.009,752.009,823.009,823.0016,313
23 Apr 20249,650.009,769.009,650.009,743.009,743.0016,566
22 Apr 20249,629.009,649.009,561.009,609.009,609.0025,124
19 Apr 20249,659.009,711.009,600.009,626.009,626.0015,599
18 Apr 20249,652.009,683.009,613.009,717.009,717.0015,064
17 Apr 20249,640.009,761.009,637.009,690.009,690.0016,361
17 Apr 20240.4447 Dividend
16 Apr 20249,866.009,866.009,697.009,712.009,711.5621,161
15 Apr 20249,835.009,950.009,810.009,890.009,889.5515,029
12 Apr 20249,845.009,900.009,794.009,858.009,857.559,974
11 Apr 20249,839.009,946.009,740.009,794.009,793.5535,867
10 Apr 20249,784.009,850.009,675.009,803.009,802.5518,339
09 Apr 20249,820.009,840.009,670.009,676.009,675.5642,848
08 Apr 20249,785.009,842.009,750.009,824.009,823.5540,175
05 Apr 20249,897.009,950.009,705.009,784.009,783.5525,735
04 Apr 20249,892.009,955.009,823.009,897.009,896.5555,277
03 Apr 20249,929.009,940.009,850.009,883.009,882.5527,433
02 Apr 202410,085.0010,085.009,870.009,847.009,846.5533,544
28 Mar 202410,080.0010,147.0010,065.0010,093.0010,092.5422,886
27 Mar 20249,999.0010,157.009,981.009,967.009,966.5425,553
26 Mar 202410,000.0010,195.009,960.0010,044.0010,043.5433,928
25 Mar 20249,900.0010,095.009,900.009,972.009,971.5439,157
22 Mar 20249,862.0010,205.009,862.0010,033.0010,032.549,212
20 Mar 20249,850.009,944.009,850.009,862.009,861.5531,734
19 Mar 20249,875.009,999.009,795.009,832.009,831.5535,014
18 Mar 20249,776.009,891.009,716.009,884.009,883.5525,886
15 Mar 20249,860.0010,204.009,648.009,697.009,696.5621,851
14 Mar 20249,764.009,862.009,719.009,762.009,761.5510,475
13 Mar 20249,823.009,823.009,740.009,717.009,716.5624,336
12 Mar 20249,600.009,786.009,510.009,768.009,767.5531,064
11 Mar 20249,724.009,731.009,615.009,628.009,627.5629,099
08 Mar 20249,851.009,851.009,700.009,771.009,770.5511,803
07 Mar 202410,225.0010,225.009,700.009,753.009,752.5531,437
06 Mar 20249,725.009,775.009,700.009,743.009,742.5511,459
05 Mar 20249,877.009,899.009,730.009,777.009,776.5527,811
04 Mar 20249,945.009,984.009,857.009,877.009,876.5536,565
01 Mar 202410,193.0010,193.009,850.009,901.009,900.55119,787
29 Feb 20249,835.009,913.009,787.009,880.009,879.5516,240
28 Feb 20249,859.009,900.009,806.009,835.009,834.5519,074
27 Feb 20249,939.009,939.009,800.009,807.009,806.5517,173
26 Feb 20249,911.0010,023.009,865.009,946.009,945.5426,754
23 Feb 20249,826.299,826.299,826.299,826.299,825.84-
22 Feb 20249,703.139,703.139,703.139,703.139,702.69-
21 Feb 20249,391.569,391.569,391.569,391.569,391.13-
20 Feb 20249,406.049,406.049,406.049,406.049,405.61-
19 Feb 20249,506.719,506.719,506.719,506.719,506.27-
16 Feb 20249,487.299,487.299,487.299,487.299,486.86-
15 Feb 20249,488.229,488.229,488.229,488.229,487.79-
14 Feb 20249,471.879,471.879,471.879,471.879,471.44-
13 Feb 20249,489.079,489.079,489.079,489.079,488.64-
12 Feb 20249,642.009,798.009,609.009,636.009,635.5616,765
09 Feb 20249,536.019,536.019,536.019,536.019,535.57-
08 Feb 20249,463.949,463.949,463.949,463.949,463.51-
07 Feb 20249,420.159,420.159,420.159,420.159,419.72-
06 Feb 20249,333.669,333.669,333.669,333.669,333.23-
05 Feb 20249,407.479,407.479,407.479,407.479,407.04-
02 Feb 20249,339.839,339.839,339.839,339.839,339.40-
01 Feb 20249,050.469,050.469,050.469,050.469,050.05-
31 Jan 20249,074.319,074.319,074.319,074.319,073.89-
30 Jan 20249,283.799,283.799,283.799,283.799,283.37-
29 Jan 20249,205.019,205.019,205.019,205.019,204.59-
26 Jan 20249,185.899,185.899,185.899,185.899,185.47-
25 Jan 20249,230.649,230.649,230.649,230.649,230.22-
24 Jan 20249,227.589,227.589,227.589,227.589,227.16-
23 Jan 20249,219.779,219.779,219.779,219.779,219.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...