X S&P 500 Equal Weight ETF 1C (XDEW.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 04:00PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 78.93 | 78.93 | 78.60 | 78.60 | 78.60 | 954 |
| 13 Jun 2024 | 79.64 | 79.82 | 79.53 | 79.53 | 79.53 | 2,859 |
| 12 Jun 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
| 11 Jun 2024 | 79.55 | 79.58 | 79.49 | 79.58 | 79.58 | 480 |
| 10 Jun 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 120 |
| 07 Jun 2024 | 79.34 | 79.79 | 79.17 | 79.79 | 79.79 | 4,861 |
| 06 Jun 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 20 |
| 05 Jun 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 5,790 |
| 04 Jun 2024 | 80.04 | 80.04 | 79.05 | 79.05 | 79.05 | 153 |
| 03 Jun 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 36 |
| 31 May 2024 | 79.82 | 80.06 | 79.60 | 79.60 | 79.60 | 1,521 |
| 30 May 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 513 |
| 29 May 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 120 |
| 28 May 2024 | 81.62 | 81.62 | 81.50 | 81.50 | 81.50 | 2,419 |
| 27 May 2024 | 81.79 | 81.83 | 81.79 | 81.83 | 81.83 | 2,364 |
| 24 May 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 120 |
| 23 May 2024 | 82.90 | 82.90 | 82.85 | 82.85 | 82.85 | 6,589 |
| 22 May 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 5,000 |
| 21 May 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
| 17 May 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
| 16 May 2024 | 82.00 | 82.10 | 82.00 | 82.10 | 82.10 | 2,910 |
| 15 May 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
| 14 May 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| 13 May 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| 10 May 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 10 |
| 08 May 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 07 May 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 06 May 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
| 03 May 2024 | 79.29 | 79.66 | 79.29 | 79.66 | 79.66 | 1,321 |
| 02 May 2024 | 79.31 | 79.31 | 79.16 | 79.18 | 79.18 | 254 |
| 30 Apr 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 29 Apr 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 120 |
| 26 Apr 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 21 |
| 25 Apr 2024 | 80.60 | 80.60 | 80.42 | 80.42 | 80.42 | 2,495 |
| 24 Apr 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 570 |
| 23 Apr 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 828 |
| 22 Apr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 19 Apr 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 18 Apr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 2,021 |
| 17 Apr 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 220 |
| 16 Apr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 239 |
| 15 Apr 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 3,820 |
| 12 Apr 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 3,738 |
| 11 Apr 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 225 |
| 10 Apr 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 50 |
| 09 Apr 2024 | 81.46 | 81.65 | 81.35 | 81.56 | 81.56 | 847 |
| 08 Apr 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
| 05 Apr 2024 | 80.93 | 80.96 | 80.93 | 80.96 | 80.96 | 262 |
| 04 Apr 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1 |
| 03 Apr 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
| 02 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 16 |
| 28 Mar 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 60 |
| 27 Mar 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 1,950 |
| 26 Mar 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 40 |
| 25 Mar 2024 | 80.66 | 80.66 | 80.64 | 80.64 | 80.64 | 4,339 |
| 22 Mar 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 21 Mar 2024 | 80.26 | 81.44 | 80.26 | 81.44 | 81.44 | 1,140 |
| 20 Mar 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| 19 Mar 2024 | 78.71 | 78.71 | 78.59 | 78.59 | 78.59 | 121 |
| 18 Mar 2024 | 78.18 | 78.19 | 78.18 | 78.19 | 78.19 | 240 |
| 15 Mar 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 120 |
| 14 Mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 120 |
| 13 Mar 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 38 |
| 12 Mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 11 Mar 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 15 |
| 08 Mar 2024 | 78.03 | 78.34 | 78.03 | 78.30 | 78.30 | 3,432 |
| 07 Mar 2024 | 77.89 | 78.08 | 77.89 | 78.08 | 78.08 | 150 |
| 06 Mar 2024 | 77.91 | 78.11 | 77.91 | 77.92 | 77.92 | 2,089 |
| 05 Mar 2024 | 78.24 | 78.29 | 78.22 | 78.22 | 78.22 | 711 |
| 04 Mar 2024 | 77.57 | 78.12 | 77.57 | 78.12 | 78.12 | 1,738 |
| 01 Mar 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 29 Feb 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 5,540 |
| 28 Feb 2024 | 76.57 | 76.57 | 76.47 | 76.47 | 76.47 | 290 |
| 27 Feb 2024 | 76.26 | 76.54 | 76.26 | 76.54 | 76.54 | 240 |
| 26 Feb 2024 | 76.44 | 76.68 | 76.44 | 76.68 | 76.68 | 280 |
| 23 Feb 2024 | 76.42 | 76.66 | 76.42 | 76.66 | 76.66 | 240 |
| 22 Feb 2024 | 75.92 | 76.21 | 75.92 | 76.21 | 76.21 | 265 |
| 21 Feb 2024 | 75.41 | 75.41 | 75.34 | 75.34 | 75.34 | 1,395 |
| 20 Feb 2024 | 75.95 | 75.95 | 75.55 | 75.55 | 75.55 | 697 |
| 19 Feb 2024 | 75.71 | 75.84 | 75.71 | 75.80 | 75.80 | 12,630 |
| 16 Feb 2024 | 76.23 | 76.27 | 76.23 | 76.27 | 76.27 | 90 |
| 15 Feb 2024 | 75.80 | 75.80 | 75.71 | 75.71 | 75.71 | 960 |
| 14 Feb 2024 | 75.25 | 75.37 | 75.25 | 75.37 | 75.37 | 360 |
| 13 Feb 2024 | 75.68 | 75.69 | 75.25 | 75.28 | 75.28 | 25,687 |
| 12 Feb 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 120 |
| 09 Feb 2024 | 74.70 | 74.72 | 74.50 | 74.50 | 74.50 | 2,855 |
| 08 Feb 2024 | 74.31 | 74.35 | 74.31 | 74.35 | 74.35 | 240 |
| 07 Feb 2024 | 73.90 | 74.00 | 73.90 | 73.90 | 73.90 | 324 |
| 06 Feb 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 05 Feb 2024 | 73.70 | 73.70 | 73.25 | 73.25 | 73.25 | 2,971 |
| 02 Feb 2024 | 73.08 | 73.30 | 72.87 | 73.30 | 73.30 | 3,540 |
| 01 Feb 2024 | 72.83 | 72.83 | 72.22 | 72.22 | 72.22 | 1,619 |
| 31 Jan 2024 | 73.77 | 73.80 | 73.60 | 73.60 | 73.60 | 372 |
| 30 Jan 2024 | 73.44 | 73.44 | 73.28 | 73.32 | 73.32 | 1,183 |
| 29 Jan 2024 | 73.01 | 73.01 | 72.89 | 72.89 | 72.89 | 2,400 |
| 26 Jan 2024 | 73.43 | 73.43 | 73.26 | 73.26 | 73.26 | 501 |
| 25 Jan 2024 | 72.39 | 73.08 | 72.39 | 73.08 | 73.08 | 390 |
| 24 Jan 2024 | 73.18 | 73.19 | 73.00 | 73.00 | 73.00 | 241 |
| 23 Jan 2024 | 73.00 | 73.48 | 73.00 | 73.48 | 73.48 | 831 |
| 22 Jan 2024 | 72.84 | 72.98 | 72.77 | 72.98 | 72.98 | 992 |
| *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.