10X S&P 500 ETF (CSP500.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 03:19PM SAST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 9,973.00 | 9,980.00 | 9,844.00 | 9,899.00 | 9,899.00 | 12,110 |
| 20 Jun 2024 | 10,038.00 | 10,107.00 | 9,971.00 | 9,972.00 | 9,972.00 | 22,390 |
| 19 Jun 2024 | 10,103.00 | 10,103.00 | 9,904.00 | 9,986.00 | 9,986.00 | 6,751 |
| 18 Jun 2024 | 10,064.00 | 10,101.00 | 9,984.00 | 9,995.00 | 9,995.00 | 33,396 |
| 14 Jun 2024 | 10,000.00 | 10,200.00 | 10,000.00 | 10,064.00 | 10,064.00 | 15,811 |
| 13 Jun 2024 | 10,116.00 | 10,140.00 | 10,019.00 | 10,052.00 | 10,052.00 | 20,836 |
| 12 Jun 2024 | 10,050.00 | 10,151.00 | 10,044.00 | 10,134.00 | 10,134.00 | 12,764 |
| 11 Jun 2024 | 10,113.00 | 10,130.00 | 10,001.00 | 10,055.00 | 10,055.00 | 6,150 |
| 10 Jun 2024 | 10,182.00 | 10,203.00 | 10,045.00 | 10,107.00 | 10,107.00 | 20,762 |
| 07 Jun 2024 | 10,239.00 | 10,247.00 | 10,125.00 | 10,228.00 | 10,228.00 | 7,588 |
| 06 Jun 2024 | 10,136.00 | 10,313.00 | 10,136.00 | 10,236.00 | 10,236.00 | 31,061 |
| 05 Jun 2024 | 9,948.00 | 10,172.00 | 9,948.00 | 10,136.00 | 10,136.00 | 15,467 |
| 04 Jun 2024 | 9,912.00 | 9,965.00 | 9,881.00 | 9,927.00 | 9,927.00 | 9,483 |
| 03 Jun 2024 | 10,000.00 | 10,099.00 | 9,922.00 | 9,847.00 | 9,847.00 | 18,216 |
| 31 May 2024 | 9,923.00 | 9,940.00 | 9,826.00 | 9,836.00 | 9,836.00 | 21,931 |
| 30 May 2024 | 9,802.00 | 9,909.00 | 9,800.00 | 9,811.00 | 9,811.00 | 19,443 |
| 28 May 2024 | 9,830.00 | 9,900.00 | 9,764.00 | 9,776.00 | 9,776.00 | 69,390 |
| 27 May 2024 | 9,869.00 | 9,884.00 | 9,771.00 | 9,794.00 | 9,794.00 | 64,021 |
| 24 May 2024 | 9,832.00 | 9,845.00 | 9,759.00 | 9,811.00 | 9,811.00 | 70,396 |
| 23 May 2024 | 9,805.00 | 9,924.00 | 9,805.00 | 9,859.00 | 9,859.00 | 19,069 |
| 22 May 2024 | 9,698.00 | 9,795.00 | 9,698.00 | 9,758.00 | 9,758.00 | 2,488 |
| 21 May 2024 | 9,783.00 | 9,783.00 | 9,680.00 | 9,675.00 | 9,675.00 | 20,309 |
| 20 May 2024 | 9,733.00 | 9,785.00 | 9,681.00 | 9,774.00 | 9,774.00 | 7,657 |
| 17 May 2024 | 9,720.00 | 9,795.00 | 9,700.00 | 9,705.00 | 9,705.00 | 6,577 |
| 16 May 2024 | 9,819.00 | 9,840.00 | 9,729.00 | 9,772.00 | 9,772.00 | 9,713 |
| 15 May 2024 | 9,736.00 | 9,762.00 | 9,678.00 | 9,756.00 | 9,756.00 | 16,839 |
| 14 May 2024 | 9,660.00 | 9,730.00 | 9,660.00 | 9,695.00 | 9,695.00 | 33,929 |
| 13 May 2024 | 9,730.00 | 9,730.00 | 9,656.00 | 9,660.00 | 9,660.00 | 12,968 |
| 10 May 2024 | 9,778.00 | 9,849.00 | 9,668.00 | 9,738.00 | 9,738.00 | 33,593 |
| 09 May 2024 | 9,725.00 | 9,728.00 | 9,642.00 | 9,681.00 | 9,681.00 | 10,049 |
| 08 May 2024 | 9,726.00 | 9,752.00 | 9,681.00 | 9,723.00 | 9,723.00 | 13,605 |
| 07 May 2024 | 9,631.00 | 9,678.00 | 9,610.00 | 9,641.00 | 9,641.00 | 16,974 |
| 06 May 2024 | 9,563.00 | 9,603.00 | 9,538.00 | 9,562.00 | 9,562.00 | 13,080 |
| 03 May 2024 | 9,519.00 | 9,563.00 | 9,466.00 | 9,536.00 | 9,536.00 | 23,385 |
| 02 May 2024 | 9,625.00 | 9,625.00 | 9,400.00 | 9,461.00 | 9,461.00 | 33,311 |
| 30 Apr 2024 | 9,660.00 | 9,725.00 | 9,606.00 | 9,672.00 | 9,672.00 | 9,912 |
| 29 Apr 2024 | 9,693.00 | 9,752.00 | 9,608.00 | 9,610.00 | 9,610.00 | 11,976 |
| 26 Apr 2024 | 9,675.00 | 9,805.00 | 9,635.00 | 9,662.00 | 9,662.00 | 12,011 |
| 25 Apr 2024 | 9,745.00 | 9,758.00 | 9,588.00 | 9,583.00 | 9,583.00 | 10,743 |
| 24 Apr 2024 | 9,805.00 | 9,835.00 | 9,752.00 | 9,823.00 | 9,823.00 | 16,313 |
| 23 Apr 2024 | 9,650.00 | 9,769.00 | 9,650.00 | 9,743.00 | 9,743.00 | 16,566 |
| 22 Apr 2024 | 9,629.00 | 9,649.00 | 9,561.00 | 9,609.00 | 9,609.00 | 25,124 |
| 19 Apr 2024 | 9,659.00 | 9,711.00 | 9,600.00 | 9,626.00 | 9,626.00 | 15,599 |
| 18 Apr 2024 | 9,652.00 | 9,683.00 | 9,613.00 | 9,717.00 | 9,717.00 | 15,064 |
| 17 Apr 2024 | 9,640.00 | 9,761.00 | 9,637.00 | 9,690.00 | 9,690.00 | 16,361 |
| 17 Apr 2024 | 0.4447 Dividend | |||||
| 16 Apr 2024 | 9,866.00 | 9,866.00 | 9,697.00 | 9,712.00 | 9,711.56 | 21,161 |
| 15 Apr 2024 | 9,835.00 | 9,950.00 | 9,810.00 | 9,890.00 | 9,889.55 | 15,029 |
| 12 Apr 2024 | 9,845.00 | 9,900.00 | 9,794.00 | 9,858.00 | 9,857.55 | 9,974 |
| 11 Apr 2024 | 9,839.00 | 9,946.00 | 9,740.00 | 9,794.00 | 9,793.55 | 35,867 |
| 10 Apr 2024 | 9,784.00 | 9,850.00 | 9,675.00 | 9,803.00 | 9,802.55 | 18,339 |
| 09 Apr 2024 | 9,820.00 | 9,840.00 | 9,670.00 | 9,676.00 | 9,675.56 | 42,848 |
| 08 Apr 2024 | 9,785.00 | 9,842.00 | 9,750.00 | 9,824.00 | 9,823.55 | 40,175 |
| 05 Apr 2024 | 9,897.00 | 9,950.00 | 9,705.00 | 9,784.00 | 9,783.55 | 25,735 |
| 04 Apr 2024 | 9,892.00 | 9,955.00 | 9,823.00 | 9,897.00 | 9,896.55 | 55,277 |
| 03 Apr 2024 | 9,929.00 | 9,940.00 | 9,850.00 | 9,883.00 | 9,882.55 | 27,433 |
| 02 Apr 2024 | 10,085.00 | 10,085.00 | 9,870.00 | 9,847.00 | 9,846.55 | 33,544 |
| 28 Mar 2024 | 10,080.00 | 10,147.00 | 10,065.00 | 10,093.00 | 10,092.54 | 22,886 |
| 27 Mar 2024 | 9,999.00 | 10,157.00 | 9,981.00 | 9,967.00 | 9,966.54 | 25,553 |
| 26 Mar 2024 | 10,000.00 | 10,195.00 | 9,960.00 | 10,044.00 | 10,043.54 | 33,928 |
| 25 Mar 2024 | 9,900.00 | 10,095.00 | 9,900.00 | 9,972.00 | 9,971.54 | 39,157 |
| 22 Mar 2024 | 9,862.00 | 10,205.00 | 9,862.00 | 10,033.00 | 10,032.54 | 9,212 |
| 20 Mar 2024 | 9,850.00 | 9,944.00 | 9,850.00 | 9,862.00 | 9,861.55 | 31,734 |
| 19 Mar 2024 | 9,875.00 | 9,999.00 | 9,795.00 | 9,832.00 | 9,831.55 | 35,014 |
| 18 Mar 2024 | 9,776.00 | 9,891.00 | 9,716.00 | 9,884.00 | 9,883.55 | 25,886 |
| 15 Mar 2024 | 9,860.00 | 10,204.00 | 9,648.00 | 9,697.00 | 9,696.56 | 21,851 |
| 14 Mar 2024 | 9,764.00 | 9,862.00 | 9,719.00 | 9,762.00 | 9,761.55 | 10,475 |
| 13 Mar 2024 | 9,823.00 | 9,823.00 | 9,740.00 | 9,717.00 | 9,716.56 | 24,336 |
| 12 Mar 2024 | 9,600.00 | 9,786.00 | 9,510.00 | 9,768.00 | 9,767.55 | 31,064 |
| 11 Mar 2024 | 9,724.00 | 9,731.00 | 9,615.00 | 9,628.00 | 9,627.56 | 29,099 |
| 08 Mar 2024 | 9,851.00 | 9,851.00 | 9,700.00 | 9,771.00 | 9,770.55 | 11,803 |
| 07 Mar 2024 | 10,225.00 | 10,225.00 | 9,700.00 | 9,753.00 | 9,752.55 | 31,437 |
| 06 Mar 2024 | 9,725.00 | 9,775.00 | 9,700.00 | 9,743.00 | 9,742.55 | 11,459 |
| 05 Mar 2024 | 9,877.00 | 9,899.00 | 9,730.00 | 9,777.00 | 9,776.55 | 27,811 |
| 04 Mar 2024 | 9,945.00 | 9,984.00 | 9,857.00 | 9,877.00 | 9,876.55 | 36,565 |
| 01 Mar 2024 | 10,193.00 | 10,193.00 | 9,850.00 | 9,901.00 | 9,900.55 | 119,787 |
| 29 Feb 2024 | 9,835.00 | 9,913.00 | 9,787.00 | 9,880.00 | 9,879.55 | 16,240 |
| 28 Feb 2024 | 9,859.00 | 9,900.00 | 9,806.00 | 9,835.00 | 9,834.55 | 19,074 |
| 27 Feb 2024 | 9,939.00 | 9,939.00 | 9,800.00 | 9,807.00 | 9,806.55 | 17,173 |
| 26 Feb 2024 | 9,911.00 | 10,023.00 | 9,865.00 | 9,946.00 | 9,945.54 | 26,754 |
| 23 Feb 2024 | 9,826.29 | 9,826.29 | 9,826.29 | 9,826.29 | 9,825.84 | - |
| 22 Feb 2024 | 9,703.13 | 9,703.13 | 9,703.13 | 9,703.13 | 9,702.69 | - |
| 21 Feb 2024 | 9,391.56 | 9,391.56 | 9,391.56 | 9,391.56 | 9,391.13 | - |
| 20 Feb 2024 | 9,406.04 | 9,406.04 | 9,406.04 | 9,406.04 | 9,405.61 | - |
| 19 Feb 2024 | 9,506.71 | 9,506.71 | 9,506.71 | 9,506.71 | 9,506.27 | - |
| 16 Feb 2024 | 9,487.29 | 9,487.29 | 9,487.29 | 9,487.29 | 9,486.86 | - |
| 15 Feb 2024 | 9,488.22 | 9,488.22 | 9,488.22 | 9,488.22 | 9,487.79 | - |
| 14 Feb 2024 | 9,471.87 | 9,471.87 | 9,471.87 | 9,471.87 | 9,471.44 | - |
| 13 Feb 2024 | 9,489.07 | 9,489.07 | 9,489.07 | 9,489.07 | 9,488.64 | - |
| 12 Feb 2024 | 9,642.00 | 9,798.00 | 9,609.00 | 9,636.00 | 9,635.56 | 16,765 |
| 09 Feb 2024 | 9,536.01 | 9,536.01 | 9,536.01 | 9,536.01 | 9,535.57 | - |
| 08 Feb 2024 | 9,463.94 | 9,463.94 | 9,463.94 | 9,463.94 | 9,463.51 | - |
| 07 Feb 2024 | 9,420.15 | 9,420.15 | 9,420.15 | 9,420.15 | 9,419.72 | - |
| 06 Feb 2024 | 9,333.66 | 9,333.66 | 9,333.66 | 9,333.66 | 9,333.23 | - |
| 05 Feb 2024 | 9,407.47 | 9,407.47 | 9,407.47 | 9,407.47 | 9,407.04 | - |
| 02 Feb 2024 | 9,339.83 | 9,339.83 | 9,339.83 | 9,339.83 | 9,339.40 | - |
| 01 Feb 2024 | 9,050.46 | 9,050.46 | 9,050.46 | 9,050.46 | 9,050.05 | - |
| 31 Jan 2024 | 9,074.31 | 9,074.31 | 9,074.31 | 9,074.31 | 9,073.89 | - |
| 30 Jan 2024 | 9,283.79 | 9,283.79 | 9,283.79 | 9,283.79 | 9,283.37 | - |
| 29 Jan 2024 | 9,205.01 | 9,205.01 | 9,205.01 | 9,205.01 | 9,204.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.