UK markets close in 1 hour 44 minutes

X S&P 500 Equal Weight ETF 1C (XDEW.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
79.93+0.43 (+0.54%)
As of 11:32AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202479.9980.0179.9379.9379.93375
21 Jun 202479.4379.7379.4379.5079.502,080
20 Jun 202479.2679.5979.2679.5979.597,977
19 Jun 202478.7378.7378.7378.7378.73120
18 Jun 202479.0079.0078.6578.8378.838,181
17 Jun 202478.5778.8278.5778.8278.8243,897
14 Jun 202478.9378.9378.6078.6078.60954
13 Jun 202479.6479.8279.5379.5379.532,859
12 Jun 202479.7279.7279.7279.7279.72-
11 Jun 202479.5579.5879.4979.5879.58480
10 Jun 202479.4279.4279.4279.4279.42120
07 Jun 202479.3479.7979.1779.7979.794,861
06 Jun 202479.5579.5579.5579.5579.5520
05 Jun 202479.2879.2879.2879.2879.285,790
04 Jun 202480.0480.0479.0579.0579.05153
03 Jun 202480.9580.9580.9580.9580.9536
31 May 202479.8280.0679.6079.6079.601,521
30 May 202479.7079.7079.7079.7079.70513
29 May 202480.7280.7280.7280.7280.72120
28 May 202481.6281.6281.5081.5081.502,419
27 May 202481.7981.8381.7981.8381.832,364
24 May 202481.5481.5481.5481.5481.54120
23 May 202482.9082.9082.8582.8582.856,589
22 May 202482.7082.7082.7082.7082.705,000
21 May 202482.3382.3382.3382.3382.33-
17 May 202482.1282.1282.1282.1282.12-
16 May 202482.0082.1082.0082.1082.102,910
15 May 202481.8281.8281.8281.8281.82-
14 May 202481.4481.4481.4481.4481.44-
13 May 202481.4481.4481.4481.4481.44-
10 May 202481.4281.4281.4281.4281.4210
08 May 202480.6380.6380.6380.6380.63-
07 May 202480.6380.6380.6380.6380.63-
06 May 202479.8679.8679.8679.8679.86-
03 May 202479.2979.6679.2979.6679.661,321
02 May 202479.3179.3179.1679.1879.18254
30 Apr 202480.2680.2680.2680.2680.26-
29 Apr 202479.9579.9579.9579.9579.95120
26 Apr 202479.7879.7879.7879.7879.7821
25 Apr 202480.6080.6080.4280.4280.422,495
24 Apr 202480.0180.0180.0180.0180.01570
23 Apr 202479.3379.3379.3379.3379.33828
22 Apr 202478.8278.8278.8278.8278.82-
19 Apr 202478.4278.4278.4278.4278.42-
18 Apr 202478.2478.2478.2478.2478.242,021
17 Apr 202478.7178.7178.7178.7178.71220
16 Apr 202478.9278.9278.9278.9278.92239
15 Apr 202480.3180.3180.3180.3180.313,820
12 Apr 202480.2180.2180.2180.2180.213,738
11 Apr 202480.9580.9580.9580.9580.95225
10 Apr 202480.9180.9180.9180.9180.9150
09 Apr 202481.4681.6581.3581.5681.56847
08 Apr 202481.5381.5381.5381.5381.53-
05 Apr 202480.9380.9680.9380.9680.96262
04 Apr 202482.1582.1582.1582.1582.151
03 Apr 202481.6681.6681.6681.6681.66-
02 Apr 202482.5082.5082.5082.5082.5016
28 Mar 202482.5182.5182.5182.5182.5160
27 Mar 202481.9881.9881.9881.9881.981,950
26 Mar 202481.0681.0681.0681.0681.0640
25 Mar 202480.6680.6680.6480.6480.644,339
22 Mar 202480.9080.9080.9080.9080.90-
21 Mar 202480.2681.4480.2681.4481.441,140
20 Mar 202479.3979.3979.3979.3979.39-
19 Mar 202478.7178.7178.5978.5978.59121
18 Mar 202478.1878.1978.1878.1978.19240
15 Mar 202478.3778.3778.3778.3778.37120
14 Mar 202478.7078.7078.7078.7078.70120
13 Mar 202478.4678.4678.4678.4678.4638
12 Mar 202478.2278.2278.2278.2278.22-
11 Mar 202478.1278.1278.1278.1278.1215
08 Mar 202478.0378.3478.0378.3078.303,432
07 Mar 202477.8978.0877.8978.0878.08150
06 Mar 202477.9178.1177.9177.9277.922,089
05 Mar 202478.2478.2978.2278.2278.22711
04 Mar 202477.5778.1277.5778.1278.121,738
01 Mar 202477.6277.6277.6277.6277.62-
29 Feb 202476.7976.7976.7976.7976.795,540
28 Feb 202476.5776.5776.4776.4776.47290
27 Feb 202476.2676.5476.2676.5476.54240
26 Feb 202476.4476.6876.4476.6876.68280
23 Feb 202476.4276.6676.4276.6676.66240
22 Feb 202475.9276.2175.9276.2176.21265
21 Feb 202475.4175.4175.3475.3475.341,395
20 Feb 202475.9575.9575.5575.5575.55697
19 Feb 202475.7175.8475.7175.8075.8012,630
16 Feb 202476.2376.2776.2376.2776.2790
15 Feb 202475.8075.8075.7175.7175.71960
14 Feb 202475.2575.3775.2575.3775.37360
13 Feb 202475.6875.6975.2575.2875.2825,687
12 Feb 202474.7474.7474.7474.7474.74120
09 Feb 202474.7074.7274.5074.5074.502,855
08 Feb 202474.3174.3574.3174.3574.35240
07 Feb 202473.9074.0073.9073.9073.90324
06 Feb 202473.7473.7473.7473.7473.74-
05 Feb 202473.7073.7073.2573.2573.252,971
02 Feb 202473.0873.3072.8773.3073.303,540
01 Feb 202472.8372.8372.2272.2272.221,619
31 Jan 202473.7773.8073.6073.6073.60372
30 Jan 202473.4473.4473.2873.3273.321,183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...