UK markets open in 4 hours 41 minutes
NIKKEI 225
37,796.41 +167.93 (+0.45%) HANG SENG
17,545.92 +261.38 (+1.51%) CRUDE OIL
83.81 +0.24 (+0.29%) GOLD FUTURES
2,345.80 +3.30 (+0.14%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,643.96 +278.02 (+0.54%)
X S&P 500 Inverse Daily Swap ETF 1C (XSPD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:19PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 7.47 | 7.47 | 4,360 |
| 24 Apr 2024 | 7.36 | 7.39 | 7.36 | 7.39 | 7.39 | 92,952 |
| 23 Apr 2024 | 7.45 | 7.46 | 7.41 | 7.39 | 7.39 | 10,020 |
| 22 Apr 2024 | 7.50 | 7.51 | 7.48 | 7.51 | 7.51 | 10,370 |
| 19 Apr 2024 | 7.50 | 7.50 | 7.47 | 7.49 | 7.49 | 228,874 |
| 18 Apr 2024 | 7.41 | 7.43 | 7.41 | 7.40 | 7.40 | 104,626 |
| 17 Apr 2024 | 7.40 | 7.40 | 7.36 | 7.41 | 7.41 | 259,921 |
| 16 Apr 2024 | 7.39 | 7.39 | 7.36 | 7.38 | 7.38 | 139,893 |
| 15 Apr 2024 | 7.24 | 7.28 | 7.23 | 7.28 | 7.28 | 128,060 |
| 12 Apr 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 7.25 | 27,775 |
| 11 Apr 2024 | 7.24 | 7.24 | 7.22 | 7.24 | 7.24 | 38,609 |
| 10 Apr 2024 | 7.15 | 7.23 | 7.15 | 7.22 | 7.22 | 50,920 |
| 09 Apr 2024 | 7.17 | 7.21 | 7.14 | 7.20 | 7.20 | 28,293 |
| 08 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 05 Apr 2024 | 7.21 | 7.22 | 7.18 | 7.17 | 7.17 | 93,371 |
| 04 Apr 2024 | 7.10 | 7.11 | 7.10 | 7.10 | 7.10 | 2,140 |
| 03 Apr 2024 | 7.16 | 7.16 | 7.13 | 7.12 | 7.12 | 42,770 |
| 02 Apr 2024 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | 689 |
| 28 Mar 2024 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | 504,710 |
| 27 Mar 2024 | 7.11 | 7.13 | 7.10 | 7.12 | 7.12 | 684,471 |
| 26 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.10 | 7.10 | 10,360 |
| 25 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 200 |
| 22 Mar 2024 | 7.09 | 7.10 | 7.09 | 7.09 | 7.09 | 10,020 |
| 21 Mar 2024 | 7.07 | 7.07 | 7.06 | 7.05 | 7.05 | 38,836 |
| 20 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 19 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 18 Mar 2024 | 7.22 | 7.23 | 7.17 | 7.18 | 7.18 | 63,770 |
| 15 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.25 | 7.25 | 4,000 |
| 14 Mar 2024 | 7.16 | 7.16 | 7.15 | 7.19 | 7.19 | 69,273 |
| 13 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.17 | 7.17 | 500 |
| 12 Mar 2024 | 7.20 | 7.23 | 7.18 | 7.18 | 7.18 | 15,717 |
| 11 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 35,402 |
| 08 Mar 2024 | 7.16 | 7.17 | 7.14 | 7.18 | 7.18 | 120,561 |
| 07 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.18 | 7.18 | 100 |
| 06 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.22 | 7.22 | 140 |
| 05 Mar 2024 | 7.24 | 7.25 | 7.24 | 7.27 | 7.27 | 151,000 |
| 04 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 01 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.22 | 7.22 | 78,096 |
| 29 Feb 2024 | 7.29 | 7.30 | 7.25 | 7.27 | 7.27 | 23,360 |
| 28 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 13,253 |
| 27 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.29 | 7.29 | 8,541 |
| 26 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 23 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 10,010 |
| 22 Feb 2024 | 7.32 | 7.32 | 7.29 | 7.28 | 7.28 | 54,837 |
| 21 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 100,155 |
| 20 Feb 2024 | 7.38 | 7.41 | 7.38 | 7.41 | 7.41 | 1,506 |
| 19 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1,014 |
| 16 Feb 2024 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | 1,317 |
| 15 Feb 2024 | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | 78,964 |
| 14 Feb 2024 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 77,292 |
| 13 Feb 2024 | 7.43 | 7.44 | 7.42 | 7.41 | 7.41 | 804 |
| 12 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 09 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.34 | 7.34 | 1,002 |
| 08 Feb 2024 | 7.37 | 7.37 | 7.36 | 7.38 | 7.38 | 6,847 |
| 07 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.37 | 7.37 | 1,770 |
| 06 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.43 | 7.43 | 1,500 |
| 05 Feb 2024 | 7.43 | 7.46 | 7.43 | 7.46 | 7.46 | 5,200 |
| 02 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 01 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.56 | 7.56 | 15,901 |
| 31 Jan 2024 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | 443 |
| 30 Jan 2024 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 1,362 |
| 29 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.48 | 7.48 | 2,000 |
| 25 Jan 2024 | 7.52 | 7.52 | 7.50 | 7.49 | 7.49 | 19,178 |
| 24 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.49 | 7.49 | 1,000 |
| 23 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.56 | 7.56 | 9,289 |
| 22 Jan 2024 | 7.55 | 7.55 | 7.53 | 7.54 | 7.54 | 7,547 |
| 19 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 26,000 |
| 18 Jan 2024 | 7.72 | 7.72 | 7.70 | 7.68 | 7.68 | 10,289 |
| 17 Jan 2024 | 7.70 | 7.73 | 7.70 | 7.72 | 7.72 | 2,306 |
| 16 Jan 2024 | 7.68 | 7.68 | 7.65 | 7.66 | 7.66 | 181,861 |
| 15 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 12 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 11 Jan 2024 | 7.61 | 7.67 | 7.61 | 7.70 | 7.70 | 13,389 |
| 10 Jan 2024 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | 21,172 |
| 09 Jan 2024 | 7.69 | 7.72 | 7.69 | 7.69 | 7.69 | 11,050 |
| 08 Jan 2024 | 7.74 | 7.74 | 7.73 | 7.74 | 7.74 | 62,670 |
| 05 Jan 2024 | 7.78 | 7.80 | 7.74 | 7.75 | 7.75 | 41,791 |
| 04 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 03 Jan 2024 | 7.70 | 7.74 | 7.70 | 7.73 | 7.73 | 48,859 |
| 02 Jan 2024 | 7.64 | 7.68 | 7.64 | 7.69 | 7.69 | 417,571 |
| 29 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 28 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 27 Dec 2023 | 7.61 | 7.63 | 7.61 | 7.62 | 7.62 | 490 |
| 22 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 21 Dec 2023 | 7.70 | 7.70 | 7.69 | 7.68 | 7.68 | 5,948 |
| 20 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 19 Dec 2023 | 7.64 | 7.64 | 7.63 | 7.63 | 7.63 | 3,700 |
| 18 Dec 2023 | 7.69 | 7.69 | 7.67 | 7.67 | 7.67 | 6,521 |
| 15 Dec 2023 | 7.67 | 7.69 | 7.67 | 7.69 | 7.69 | 40,076 |
| 14 Dec 2023 | 7.69 | 7.69 | 7.68 | 7.69 | 7.69 | 45,136 |
| 13 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 63,480 |
| 12 Dec 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 4,500 |
| 11 Dec 2023 | 7.88 | 7.88 | 7.88 | 7.87 | 7.87 | 9,274 |
| 08 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 07 Dec 2023 | 7.96 | 7.96 | 7.93 | 7.93 | 7.93 | 21,300 |
| 06 Dec 2023 | 7.91 | 7.92 | 7.90 | 7.92 | 7.92 | 23,141 |
| 05 Dec 2023 | 7.93 | 7.95 | 7.93 | 7.93 | 7.93 | 3,250 |
| 04 Dec 2023 | 7.91 | 7.93 | 7.90 | 7.95 | 7.95 | 264,105 |
| 01 Dec 2023 | 7.92 | 7.92 | 7.91 | 7.91 | 7.91 | 46,057 |
| *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.