XSPUDB X-Trackers Dbx S&P 500 ETF $07/14/2025
LAST:

 125.2		CHANGE:
 0.05		OPEN:
124.5		HIGH:
125.2		ASK:
0.0		VOLUME:
3,520
CHANGE(%):
0.04		PREV:
125.1		LOW:
124.5		BID:
93.6		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/14/25124.5125.2124.5125.23,0190
07/11/25125.3125.3124.8125.13,9650
07/10/25124.9125.5124.9125.56,2050
07/09/25124.5125.3124.3124.865,3590
07/08/25124.7124.7124.3124.310,7650
07/07/25124.9125.1124.8124.824,0860
07/04/25125.1125.1124.7124.73,3340
07/03/25124.6125.5124.5125.58,9190
07/02/25124.3124.3123.8124.21,1000
07/01/25123.8124.0123.5123.822,1260
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,161-950.39
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,203640.26