Sdr Sp 500 Lead Historical Data - 500X | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
ETFs
UK
LSE
Sdr Sp 500 Lead (500X)
Sdr Sp 500 Lead (500X) Historical

Sdr Sp 500 Lead (500X)

39.46

0.46

(1.18%)

Closed 15 March 3:30AM

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
1741973400	39.46	0.46	1.18	39.05	40.5825	38.8225	15073
1741887000	39	-0.54	-1.37	39.175	39.52	38.85	79254
1741800600	39.54	0.28	0.71	39.37	40.7675	39.0475	23191
1741714200	39.26	-0.72	-1.79	39.82	40.15	39.0175	42585
1741627800	39.9775	-0.34	-0.85	40.42	40.53	39.8425	703400
1741368600	40.32	-0.52	-1.27	40.63	41.2	40.21	20606
1741282200	40.8375	0.29	0.71	40.93	41.285	40.5475	14900
1741195800	40.55	0.02	0.05	41.09	41.305	40.175	31905
1741109400	40.53	-1.28	-3.07	41.17	41.3275	40.4375	33758
1741023000	41.8125	0.41	0.98	42.07	42.245	41.205	162099
1740763800	41.405	-0.5	-1.20	41.355	41.7325	41.085	24477
1740677400	41.9075	-0.35	-0.82	42.065	42.89	41.6375	7159
1740591000	42.2525	0.33	0.78	42.23	42.33	41.995	9603
1740504600	41.925	-0.62	-1.46	42.485	42.485	41.8675	32470
1740418200	42.545	-0.49	-1.13	42.685	43.1975	42.3275	59309
1740159000	43.03	-0.13	-0.31	43.305	43.6025	42.925	121985
1740072600	43.1625	-0.12	-0.28	43.33	43.765	43.0425	313173
1739986200	43.285	0.05	0.11	43.335	43.4475	43.105	9276
1739899800	43.2375	0.02	0.04	43.235	43.3475	43.0775	7358
1739813400	43.22	0.13	0.29	43.175	43.2525	43.1175	7785
1739554200	43.095	0.24	0.55	43.12	43.2975	42.975	3542
1739467800	42.8575	0.57	1.35	42.525	43.135	42.36	7999
1739381400	42.2875	-0.31	-0.72	42.545	42.7825	41.68	17241
1739295000	42.595	0.04	0.09	42.355	42.605	42.2325	11277
1739208600	42.555	0.17	0.40	42.46	42.6375	42.3475	4333
1738949400	42.385	-0.22	-0.51	42.68	43.23	42.1625	15154
1738863000	42.6025	0.2	0.47	42.64	43.2325	42.48	15616
1738776600	42.405	-0.08	-0.19	42.235	42.92	42.1075	8770
1738690200	42.4875	0.22	0.53	42.235	42.905	42.0275	5315
1738603800	42.2625	-1.02	-2.35	42.01	42.47	41.3775	16677
1738344600	43.28	0.5	1.17	43.165	43.71	43.04	11219
1738258200	42.7775	-0.17	-0.38	42.98	43.42	42.3	33181
1738171800	42.9425	0.11	0.25	42.99	43.1175	42.89	6718
1738085400	42.835	0.37	0.86	42.715	42.9925	42.53	9214
1737999000	42.47	-1.06	-2.44	42.5	43.01	42.025	7796
1737739800	43.5325	0.1	0.23	43.5	43.6775	43.4475	7037
1737653400	43.4325	0.08	0.19	43.245	44.0175	43.11	2975
1737567000	43.35	0.41	0.97	43.115	43.405	43.105	8366
1737480600	42.935	-0.07	-0.15	42.935	42.935	42.935	4186
1737394200	43	0.03	0.08	42.895	43.1625	42.6375	4862
1737135000	42.965	0.45	1.06	42.505	42.9825	42.365	232078
1737048600	42.5125	0.05	0.12	42.74	43.0825	42.3775	7278
1736962200	42.4625	0.75	1.80	41.88	42.58	41.6925	15262
1736875800	41.71	0.36	0.88	41.97	42.045	41.67	5495
1736789400	41.3475	-0.23	-0.55	41.37	41.4975	41.1525	5679
1736530200	41.5775	-0.67	-1.58	42.2	42.415	41.5475	3057
1736443800	42.245	-0.01	-0.01	42.095	42.3575	42.0825	6162
1736357400	42.25	-0.37	-0.87	42.365	42.78	41.4925	19244
1736271000	42.62	-0.57	-1.31	42.825	43.045	42.4575	8286
1736184600	43.1875	0.79	1.86	42.75	43.215	42.6575	693
1735925400	42.4	0.25	0.60	42.105	42.4275	42.055	5589
1735839000	42.1475	-0.24	-0.55	42.16	43.0125	42.0225	4164
1735666200	42.3825	0	0.00	42.3825	42.3825	42.3825	0
1735579800	42.3825	-0.47	-1.09	42.835	42.835	42.145	3977
1735320600	42.8475	0.28	0.66	43.315	43.4	42.66	2682
1735061400	42.565	0	0.00	42.565	42.565	42.565	0
1734975000	42.565	-0.13	-0.30	42.82	42.8375	42.315	3005
1734715800	42.6925	0.21	0.50	41.985	42.6925	41.795	5201
1734629400	42.48	-1.13	-2.58	42.4	42.62	42.1725	51143
1734543000	43.605	0.27	0.62	43.545	43.69	43.2775	7852
1734456600	43.3375	-0.14	-0.32	43.23	43.425	43.14	2358
1734370200	43.475	0.14	0.32	43.495	43.5	43.2225	3520

Sdr Sp 500 Lead

South Pacific Metals (QB)

Oxbridge Acquisition

FIH MobileLtd (PK)

Hsbc Msci Cn Ac

Carl Zeiss Meditec AG AKT (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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