X S&p500 Ew Esg Historical Data - XZES | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
X S&p500 Ew Esg (XZES)
X S&p500 Ew Esg (XZES) Historical

X S&p500 Ew Esg (XZES)

39.095

0.2725

(0.70%)

Closed 17 January 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
1737048600	39.095	0.27	0.70	39.095	39.095	39.095	84
1736962200	38.8225	0.36	0.95	38.945	38.9575	38.7825	2681
1736875800	38.4575	0.29	0.75	38.4575	38.4575	38.4575	2664
1736789400	38.17	0.16	0.41	38.17	38.17	38.17	381
1736530200	38.015	-0.16	-0.41	38.015	38.015	38.015	2762
1736443800	38.1725	0.25	0.66	38.1725	38.1725	38.1725	67
1736357400	37.9225	0.09	0.25	37.91	38.165	37.77	7494
1736271000	37.8275	-0.13	-0.34	37.815	37.9275	37.7425	9579
1736184600	37.9575	0.13	0.35	37.805	38.045	37.725	543
1735925400	37.825	-0.18	-0.47	37.85	37.925	37.59	3113
1735839000	38.0025	0.63	1.67	38.05	38.17	37.9225	2938
1735666200	37.3775	0.06	0.17	37.325	37.46	37.23	2420
1735579800	37.315	-0.23	-0.62	37.315	37.315	37.315	1879
1735320600	37.5475	0.15	0.40	37.5475	37.5475	37.5475	18
1735061400	37.3975	0	0.00	37.3975	37.3975	37.3975	562
1734975000	37.3975	-0.04	-0.11	37.3975	37.3975	37.3975	2901
1734715800	37.44	0.28	0.77	37.045	37.4775	36.95	746
1734629400	37.155	-0.71	-1.88	37.045	37.155	37.0325	7500
1734543000	37.865	0.02	0.05	37.865	37.865	37.865	56
1734456600	37.845	-0.47	-1.21	37.9	37.9575	37.83	3409
1734370200	38.31	-0.27	-0.69	38.44	38.51	38.275	2958
1734111000	38.575	-0.05	-0.13	38.725	38.775	38.405	11433
1734024600	38.625	0.2	0.51	38.625	38.625	38.625	5217
1733938200	38.43	-0.14	-0.35	38.42	38.48	38.3575	3785
1733851800	38.565	-0.09	-0.22	38.61	38.6125	38.2675	54964
1733765400	38.65	-0.2	-0.51	38.65	38.65	38.65	6899
1733506200	38.8475	-0.08	-0.21	38.9	38.9725	38.83	17365
1733419800	38.9275	-0.17	-0.43	38.9275	38.9275	38.9275	440
1733333400	39.0975	-0.24	-0.60	39.29	39.3575	39.0375	9518
1733247000	39.335	-0.18	-0.46	39.51	39.52	39.285	581
1733160600	39.515	0.03	0.08	39.58	39.6775	39.4375	31883
1732901400	39.485	-0.02	-0.05	39.485	39.485	39.485	295
1732815000	39.505	0.02	0.04	39.505	39.505	39.505	1266
1732728600	39.4875	-0.29	-0.72	39.4875	39.4875	39.4875	1966
1732642200	39.7725	-0.13	-0.32	39.82	39.865	39.5825	7945
1732555800	39.9	0.32	0.81	39.845	40.0025	39.84	7779
1732296600	39.5775	0.59	1.51	39.35	39.6325	39.3275	19477
1732210200	38.9875	0.8	2.10	38.42	39.005	38.3675	3900
1732123800	38.185	-0.04	-0.11	38.35	38.3825	38.115	12619
1732037400	38.2275	-0.19	-0.49	38.2275	38.2275	38.2275	717
1731951000	38.4175	0.09	0.24	38.4175	38.4175	38.4175	2792
1731691800	38.325	-0.24	-0.62	38.325	38.325	38.325	216
1731605400	38.565	-0.15	-0.37	38.825	38.825	38.5325	2566
1731519000	38.71	0.18	0.47	38.71	38.71	38.71	667
1731432600	38.53	0.04	0.10	38.505	38.6025	38.4075	6882
1731346200	38.49	0.38	1.00	38.49	38.545	38.465	1544
1731087000	38.11	0.34	0.89	38.11	38.11	38.11	871
1731000600	37.775	-0.04	-0.09	37.935	37.9775	37.685	2767
1730914200	37.81	1.11	3.02	38.17	38.3975	37.695	5398
1730827800	36.7	0.05	0.15	36.535	36.7325	36.3525	2501
1730741400	36.645	-0.05	-0.14	36.56	36.6975	36.5075	4906
1730482200	36.695	-0.23	-0.62	36.695	36.695	36.695	2348
1730395800	36.9225	-0.01	-0.01	36.79	36.9325	36.78	6580
1730309400	36.9275	-0.03	-0.07	36.955	36.975	36.88	2260
1730223000	36.955	-0.16	-0.42	36.99	37.0175	36.9375	2526
1730136600	37.11	0.05	0.13	37.06	37.1275	37.045	5587
1729873800	37.06	-0.02	-0.06	37.135	37.21	37.045	5397
1729787400	37.0825	-0.07	-0.18	37.0825	37.0825	37.0825	3146
1729701000	37.15	0.05	0.12	37.15	37.15	37.15	412
1729614600	37.105	-0.15	-0.41	37.105	37.105	37.105	461
1729528200	37.2575	-0.13	-0.35	37.2575	37.2575	37.2575	659
1729269000	37.39	-0.1	-0.27	37.49	37.49	37.2575	1440
1729182600	37.4925	-0.04	-0.09	37.4925	37.4925	37.4925	499

X S&p500 Ew Esg

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