X S&p 500 Esg Historical Data - XZSS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
X S&p 500 Esg (XZSS)
X S&p 500 Esg (XZSS) Historical

X S&p 500 Esg (XZSS)

38.1925

-0.0675

(-0.18%)

Closed June 10 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717777800	38.26	0.22	0.58	38.26	38.26	38.26	0
1717691400	38.04	0.09	0.24	38.095	38.615	38.035	1005
1717605000	37.9475	0.48	1.29	37.9475	37.9475	37.9475	0
1717518600	37.4625	-0.03	-0.07	37.555	37.605	37.4275	1500
1717432200	37.4875	0.27	0.73	37.4875	37.4875	37.4875	0
1717173000	37.2175	-0.2	-0.52	37.2175	37.2175	37.2175	0
1717086600	37.4125	-0.24	-0.62	37.4125	37.4125	37.4125	0
1717000200	37.6475	-0.06	-0.15	37.6475	37.6475	37.6475	0
1716913800	37.705	-0.02	-0.05	37.71	37.82	37.55	690
1716568200	37.725	-0.15	-0.40	37.725	37.725	37.725	0
1716481800	37.8775	0.1	0.26	37.8775	37.8775	37.8775	0
1716395400	37.78	-0.05	-0.13	37.78	37.78	37.78	1
1716309000	37.8275	-0.06	-0.16	37.8275	37.8275	37.8275	0
1716222600	37.8875	0.22	0.58	37.81	37.9025	37.7575	14
1715963400	37.6675	-0.26	-0.69	37.6675	37.6675	37.6675	0
1715877000	37.9275	0.24	0.64	37.9275	37.9275	37.9275	0
1715790600	37.6875	0.19	0.51	37.6875	37.6875	37.6875	0
1715704200	37.4975	0.02	0.04	37.4975	37.4975	37.4975	0
1715617800	37.4825	-0.06	-0.16	37.61	37.6225	37.4575	1380
1715358600	37.5425	0.07	0.19	37.5425	37.5425	37.5425	0
1715272200	37.47	0.06	0.17	37.47	37.47	37.47	0
1715185800	37.405	0.06	0.17	37.405	37.405	37.405	0
1715099400	37.3425	0.61	1.65	37.285	37.3475	37.23	10174
1714753800	36.7375	0.4	1.09	36.7375	36.7375	36.7375	0
1714667400	36.34	0.06	0.16	36.34	36.34	36.34	0
1714581000	36.2825	-0.43	-1.18	36.33	36.4225	36.225	1440
1714494600	36.715	-0.13	-0.35	36.85	36.9	36.695	203
1714408200	36.845	-0.16	-0.44	36.845	36.845	36.845	0
1714149000	37.0075	0.85	2.34	37.0075	37.0075	37.0075	0
1714062600	36.16	-0.44	-1.19	36.16	36.16	36.16	0
1713976200	36.595	0.03	0.09	36.725	36.7375	36.545	1150
1713889800	36.5625	0.31	0.86	36.5625	36.5625	36.5625	0
1713803400	36.25	0.11	0.30	36.25	36.25	36.25	1
1713544200	36.14	-0.25	-0.69	36.14	36.14	36.14	0
1713457800	36.3925	-0.02	-0.04	36.3925	36.3925	36.3925	0
1713371400	36.4075	-0.21	-0.57	36.4075	36.4075	36.4075	0
1713285000	36.6175	-0.47	-1.25	36.6175	36.6175	36.6175	0
1713198600	37.0825	-0.15	-0.39	37.0825	37.0825	37.0825	0
1712939400	37.2275	0.21	0.57	37.2275	37.2275	37.2275	0
1712853000	37.0175	0.06	0.17	37.0175	37.0175	37.0175	32
1712766600	36.955	0.26	0.70	36.955	36.955	36.955	0
1712680200	36.6975	-0.32	-0.85	36.6975	36.6975	36.6975	0
1712593800	37.0125	0.05	0.15	37.0125	37.0125	37.0125	0
1712334600	36.9575	-0.25	-0.66	36.9575	36.9575	36.9575	0
1712248200	37.2025	0.01	0.01	37.2025	37.2025	37.2025	0
1712161800	37.1975	0.03	0.09	37.1975	37.1975	37.1975	0
1712075400	37.1625	-0.2	-0.54	37.1625	37.1625	37.1625	0
1711647000	37.365	0.18	0.49	37.365	37.365	37.365	0
1711560600	37.1825	-0.06	-0.16	37.1825	37.1825	37.1825	0
1711474200	37.2425	0.09	0.24	37.2425	37.2425	37.2425	0
1711387800	37.1525	-0.19	-0.51	37.06	37.1975	36.9975	1409
1711128600	37.3425	0.07	0.19	37.3425	37.3425	37.3425	1
1711042200	37.2725	0.69	1.87	37.2725	37.2725	37.2725	0
1710955800	36.5875	0.11	0.29	36.5875	36.5875	36.5875	0
1710869400	36.48	-0.03	-0.07	36.48	36.48	36.48	0
1710783000	36.505	0.44	1.22	36.505	36.505	36.505	0
1710523800	36.065	-0.22	-0.60	36.065	36.065	36.065	0
1710437400	36.2825	0.03	0.09	36.2825	36.2825	36.2825	0
1710351000	36.25	0.03	0.08	36.25	36.25	36.25	0
1710264600	36.2225	0.42	1.18	36.2225	36.2225	36.2225	0
1710178200	35.8	-0.12	-0.32	35.65	35.8475	35.6	323

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions