Lyxor MSCI World Financials USD
(FINW)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$337.34
|
$335.02
|
$331.78
|
$333.61
|
0
|
|
07/11/2024
|
$337.34
|
$337.34
|
$333.46
|
$333.46
|
10
|
|
06/11/2024
|
$319.59
|
$340.15
|
$322.11
|
$332.33
|
0
|
|
05/11/2024
|
$319.59
|
$322.11
|
$319.52
|
$322.11
|
10
|
|
04/11/2024
|
$320.30
|
$320.41
|
$319.40
|
$319.40
|
152
|
|
01/11/2024
|
$322.19
|
$322.19
|
$321.10
|
$321.10
|
2
|
|
31/10/2024
|
$320.46
|
$320.46
|
$319.36
|
$319.52
|
54
|
|
30/10/2024
|
$321.13
|
$325.50
|
$314.92
|
$323.88
|
0
|
|
29/10/2024
|
$321.13
|
$323.39
|
$321.13
|
$322.94
|
139
|
|
28/10/2024
|
$322.34
|
$323.32
|
$320.01
|
$323.08
|
0
|
|
25/10/2024
|
$322.34
|
$322.34
|
$320.92
|
$320.92
|
5
|
|
24/10/2024
|
$322.14
|
$330.90
|
$321.51
|
$321.61
|
0
|
|
23/10/2024
|
$322.14
|
$322.23
|
$321.62
|
$322.64
|
18
|
|
22/10/2024
|
$322.41
|
$325.64
|
$322.41
|
$322.64
|
87
|
|
21/10/2024
|
$327.64
|
$327.65
|
$323.90
|
$323.90
|
367
|
|
18/10/2024
|
$324.69
|
$328.47
|
$325.11
|
$327.07
|
0
|
|
17/10/2024
|
$324.69
|
$327.82
|
$324.69
|
$327.26
|
1,182
|
|
16/10/2024
|
$321.98
|
$324.34
|
$321.98
|
$324.34
|
44
|
|
15/10/2024
|
$322.23
|
$323.92
|
$322.13
|
$323.92
|
125
|
|
14/10/2024
|
$321.08
|
$322.17
|
$321.08
|
$322.17
|
1
|
|
11/10/2024
|
$316.99
|
$320.64
|
$316.99
|
$320.64
|
216
|
|
10/10/2024
|
$315.66
|
$316.53
|
$315.66
|
$315.89
|
74
|
|
09/10/2024
|
$313.16
|
$316.61
|
$311.70
|
$316.43
|
0
|
|
08/10/2024
|
$313.16
|
$314.35
|
$313.13
|
$314.35
|
543
|
|
07/10/2024
|
$316.15
|
$316.93
|
$315.80
|
$315.80
|
402
|
|
04/10/2024
|
$315.26
|
$315.26
|
$314.74
|
$314.74
|
66
|
|
03/10/2024
|
$314.18
|
$312.98
|
$312.10
|
$312.10
|
3
|
|
02/10/2024
|
$314.18
|
$314.40
|
$314.18
|
$314.40
|
224
|
|
01/10/2024
|
$316.22
|
$316.22
|
$312.22
|
$314.39
|
130,322
|
|
30/09/2024
|
$316.20
|
$317.94
|
$314.50
|
$316.42
|
0
|
|
27/09/2024
|
$316.20
|
$318.05
|
$315.93
|
$317.87
|
39
|
|
26/09/2024
|
$315.38
|
$316.24
|
$315.25
|
$316.22
|
25
|
|
25/09/2024
|
$316.45
|
$316.76
|
$312.60
|
$312.89
|
0
|
|
24/09/2024
|
$316.45
|
$317.21
|
$315.63
|
$315.63
|
14
|
|
23/09/2024
|
$317.49
|
$317.49
|
$316.56
|
$316.55
|
6
|
|
20/09/2024
|
$313.40
|
$318.04
|
$314.40
|
$315.29
|
0
|
|
19/09/2024
|
$313.40
|
$317.70
|
$312.33
|
$312.33
|
0
|
|
18/09/2024
|
$313.40
|
$313.41
|
$311.69
|
$312.33
|
197
|
|
17/09/2024
|
$312.78
|
$313.56
|
$312.78
|
$313.56
|
20
|
|
16/09/2024
|
$310.79
|
$310.79
|
$310.32
|
$310.32
|
45
|
|
13/09/2024
|
$308.43
|
$310.02
|
$308.43
|
$306.19
|
188
|
|
12/09/2024
|
$307.90
|
$307.90
|
$306.19
|
$301.93
|
89
|
|
11/09/2024
|
$306.80
|
$306.80
|
$301.94
|
$304.79
|
28
|
|
10/09/2024
|
$308.11
|
$308.77
|
$304.79
|
$304.79
|
74
|
|
09/09/2024
|
$306.12
|
$308.65
|
$306.12
|
$308.65
|
302
|
|
06/09/2024
|
$307.88
|
$307.88
|
$306.08
|
$306.08
|
100
|
|
05/09/2024
|
$311.84
|
$311.84
|
$309.26
|
$309.27
|
92
|
|
04/09/2024
|
$314.43
|
$317.25
|
$306.36
|
$311.29
|
0
|
|
03/09/2024
|
$314.43
|
$315.44
|
$311.23
|
$312.92
|
0
|
|
02/09/2024
|
$314.43
|
$314.80
|
$314.11
|
$314.11
|
10
|
|
30/08/2024
|
$313.14
|
$313.18
|
$311.91
|
$311.91
|
644
|
|
29/08/2024
|
$310.92
|
$311.96
|
$310.18
|
$310.67
|
96,508
|
|
28/08/2024
|
$308.82
|
$310.67
|
$308.82
|
$310.67
|
291
|
|
27/08/2024
|
$308.11
|
$309.93
|
$308.11
|
$309.14
|
35,834
|
|
26/08/2024
|
$302.86
|
$305.15
|
$302.29
|
$303.65
|
0
|
|
23/08/2024
|
$302.86
|
$305.15
|
$302.29
|
$303.65
|
0
|
|
22/08/2024
|
$302.86
|
$305.15
|
$302.29
|
$303.65
|
0
|
|
21/08/2024
|
$302.86
|
$302.92
|
$302.86
|
$302.92
|
80
|
|
20/08/2024
|
$304.75
|
$304.75
|
$302.81
|
$302.97
|
7,223
|
|
19/08/2024
|
$300.77
|
$303.80
|
$300.85
|
$300.85
|
0
|
|
16/08/2024
|
$300.77
|
$301.51
|
$299.44
|
$300.85
|
140,280
|
|
15/08/2024
|
$296.32
|
$300.77
|
$296.30
|
$300.12
|
162,310
|
|
14/08/2024
|
$291.11
|
$294.80
|
$290.92
|
$294.32
|
0
|
|
13/08/2024
|
$291.11
|
$291.47
|
$290.92
|
$290.92
|
172,023
|
|
12/08/2024
|
$283.35
|
$291.05
|
$288.20
|
$289.32
|
0
|
|
09/08/2024
|
$283.35
|
$288.69
|
$288.54
|
$288.69
|
12
|
|
08/08/2024
|
$283.35
|
$287.41
|
$283.35
|
$287.41
|
25
|
|
07/08/2024
|
$285.41
|
$287.42
|
$285.41
|
$287.42
|
42
|
|
06/08/2024
|
$280.15
|
$281.54
|
$279.79
|
$281.54
|
24
|
|
05/08/2024
|
$279.24
|
$280.20
|
$279.24
|
$280.20
|
12
|
|
02/08/2024
|
$287.03
|
$292.43
|
$287.03
|
$287.03
|
102
|
|
01/08/2024
|
$304.28
|
$300.59
|
$297.06
|
$297.05
|
5
|
|
31/07/2024
|
$304.28
|
$304.58
|
$303.68
|
$303.68
|
102
|
|
30/07/2024
|
$299.28
|
$301.87
|
$299.28
|
$301.86
|
30
|
|
29/07/2024
|
$300.85
|
$301.38
|
$298.71
|
$298.71
|
636
|
|
26/07/2024
|
$299.30
|
$299.66
|
$299.30
|
$297.71
|
120
|
|
25/07/2024
|
$295.07
|
$297.88
|
$294.75
|
$297.71
|
189
|
|
24/07/2024
|
$300.62
|
$300.62
|
$298.20
|
$298.20
|
21
|
|
23/07/2024
|
$300.26
|
$300.63
|
$300.18
|
$300.63
|
94
|
|
22/07/2024
|
$298.41
|
$299.70
|
$298.24
|
$299.70
|
140
|
|
19/07/2024
|
$299.25
|
$299.25
|
$297.70
|
$297.70
|
96
|
|
18/07/2024
|
$301.68
|
$310.24
|
$296.70
|
$302.79
|
0
|
|
17/07/2024
|
$301.68
|
$302.74
|
$301.54
|
$302.74
|
70
|
|
16/07/2024
|
$299.18
|
$301.00
|
$298.65
|
$300.95
|
145
|
|
15/07/2024
|
$298.23
|
$298.82
|
$297.72
|
$298.83
|
18
|
|
12/07/2024
|
$293.10
|
$298.07
|
$290.92
|
$297.23
|
0
|
|
11/07/2024
|
$293.10
|
$295.38
|
$293.10
|
$295.38
|
4
|
|
10/07/2024
|
$289.95
|
$292.92
|
$290.39
|
$292.38
|
0
|
|
09/07/2024
|
$289.95
|
$290.39
|
$289.71
|
$290.39
|
58
|
|
08/07/2024
|
$291.03
|
$291.03
|
$290.73
|
$290.73
|
58
|
|
05/07/2024
|
$291.33
|
$291.33
|
$289.99
|
$289.99
|
101
|
|
04/07/2024
|
$292.17
|
$292.17
|
$292.09
|
$292.09
|
8
|
|
03/07/2024
|
$287.95
|
$295.82
|
$286.98
|
$290.98
|
0
|
|
02/07/2024
|
$287.95
|
$288.05
|
$286.46
|
$288.05
|
326
|
|
01/07/2024
|
$288.16
|
$289.04
|
$286.74
|
$287.24
|
61
|
|
28/06/2024
|
$286.07
|
$287.56
|
$286.07
|
$286.95
|
74
|
|
27/06/2024
|
$284.92
|
$285.23
|
$284.92
|
$285.23
|
22
|
|
26/06/2024
|
$287.66
|
$287.66
|
$284.87
|
$284.87
|
224
|
|
25/06/2024
|
$288.97
|
$288.97
|
$287.24
|
$287.23
|
456
|
|
24/06/2024
|
$286.97
|
$289.33
|
$286.75
|
$289.33
|
18
|
|
21/06/2024
|
$285.79
|
$287.20
|
$283.94
|
$284.81
|
0
|
|
20/06/2024
|
$285.79
|
$285.92
|
$285.61
|
$285.76
|
155
|
|
19/06/2024
|
$285.04
|
$285.72
|
$283.89
|
$285.36
|
1,958
|
|
18/06/2024
|
$283.90
|
$285.14
|
$283.75
|
$285.14
|
1,420
|
|
17/06/2024
|
$281.64
|
$282.74
|
$281.64
|
$282.28
|
15
|
|
14/06/2024
|
$280.86
|
$281.44
|
$279.94
|
$281.43
|
29
|
|
13/06/2024
|
$283.20
|
$283.33
|
$282.33
|
$282.86
|
151
|
|
12/06/2024
|
$288.25
|
$287.95
|
$285.28
|
$287.95
|
9
|
|
11/06/2024
|
$288.25
|
$288.25
|
$284.43
|
$284.42
|
42
|
|
10/06/2024
|
$287.53
|
$287.82
|
$287.53
|
$287.53
|
32
|
|
07/06/2024
|
$288.71
|
$290.45
|
$288.71
|
$289.73
|
53
|
|
06/06/2024
|
$290.27
|
$290.27
|
$289.95
|
$289.95
|
4
|
|
05/06/2024
|
$288.57
|
$288.57
|
$287.36
|
$288.52
|
51
|
|
04/06/2024
|
$289.82
|
$290.30
|
$287.43
|
$287.84
|
212
|
|
03/06/2024
|
$291.51
|
$291.72
|
$289.58
|
$289.58
|
65
|
|
31/05/2024
|
$287.36
|
$288.64
|
$287.36
|
$288.61
|
101
|
|
30/05/2024
|
$286.70
|
$288.49
|
$283.75
|
$287.43
|
0
|
|
29/05/2024
|
$286.70
|
$286.70
|
$284.89
|
$284.89
|
83
|
|
28/05/2024
|
$288.64
|
$291.96
|
$288.87
|
$289.48
|
0
|
|
27/05/2024
|
$288.64
|
$290.45
|
$287.27
|
$290.24
|
14
|
|
24/05/2024
|
$288.64
|
$290.45
|
$287.27
|
$290.24
|
14
|
|
23/05/2024
|
$291.87
|
$291.87
|
$289.74
|
$289.73
|
3
|
|
22/05/2024
|
$291.51
|
$293.73
|
$291.23
|
$291.98
|
0
|
|
21/05/2024
|
$291.51
|
$292.51
|
$291.51
|
$292.51
|
7
|
|
20/05/2024
|
$294.89
|
$294.89
|
$294.32
|
$294.32
|
2
|
|
17/05/2024
|
$291.95
|
$293.85
|
$291.95
|
$293.39
|
62
|
|
16/05/2024
|
$293.20
|
$293.20
|
$292.61
|
$292.98
|
37
|
|
15/05/2024
|
$292.25
|
$292.25
|
$291.95
|
$291.95
|
13
|
|
14/05/2024
|
$288.18
|
$289.26
|
$288.18
|
$289.26
|
94
|
|
13/05/2024
|
$289.37
|
$289.79
|
$289.04
|
$289.39
|
56
|
|
10/05/2024
|
$289.00
|
$289.47
|
$289.00
|
$289.13
|
90
|