Lyxor MSCI World Financials USD
(FINW)
Sector: n/a
Historic Prices - up to 10 years
|
16/07/2025
|
$380.65
|
$381.75
|
$380.40
|
$380.83
|
14
|
|
15/07/2025
|
$386.70
|
$386.70
|
$381.55
|
$381.55
|
93
|
|
14/07/2025
|
$384.45
|
$386.35
|
$381.18
|
$385.75
|
0
|
|
11/07/2025
|
$384.45
|
$384.60
|
$381.90
|
$384.25
|
6,447
|
|
10/07/2025
|
$386.25
|
$387.80
|
$386.25
|
$387.70
|
40
|
|
09/07/2025
|
$385.10
|
$386.95
|
$385.10
|
$386.23
|
16
|
|
08/07/2025
|
$384.35
|
$384.70
|
$384.35
|
$384.70
|
45
|
|
07/07/2025
|
$387.65
|
$387.65
|
$387.23
|
$387.23
|
63
|
|
04/07/2025
|
$386.50
|
$386.80
|
$386.45
|
$386.45
|
313
|
|
03/07/2025
|
$386.60
|
$388.93
|
$386.60
|
$388.92
|
35
|
|
02/07/2025
|
$386.75
|
$387.26
|
$384.25
|
$385.10
|
37
|
|
01/07/2025
|
$385.15
|
$385.15
|
$384.40
|
$384.63
|
32
|
|
30/06/2025
|
$383.45
|
$383.98
|
$383.45
|
$383.98
|
8
|
|
27/06/2025
|
$382.00
|
$383.70
|
$381.65
|
$383.08
|
596
|
|
26/06/2025
|
$380.05
|
$381.35
|
$379.60
|
$381.35
|
34
|
|
25/06/2025
|
$377.95
|
$378.15
|
$377.15
|
$377.45
|
989
|
|
24/06/2025
|
$377.00
|
$377.85
|
$370.91
|
$377.85
|
3,278
|
|
23/06/2025
|
$369.40
|
$372.50
|
$368.90
|
$369.30
|
72
|
|
20/06/2025
|
$370.65
|
$370.65
|
$370.43
|
$370.42
|
1
|
|
19/06/2025
|
$367.50
|
$367.50
|
$365.95
|
$365.95
|
6
|
|
18/06/2025
|
$369.65
|
$371.25
|
$369.65
|
$371.10
|
77
|
|
17/06/2025
|
$371.15
|
$371.15
|
$369.55
|
$369.55
|
576
|
|
16/06/2025
|
$374.85
|
$374.85
|
$370.75
|
$374.00
|
211
|
|
13/06/2025
|
$373.40
|
$374.45
|
$366.33
|
$369.77
|
0
|
|
12/06/2025
|
$373.40
|
$374.45
|
$371.89
|
$374.45
|
162
|
|
11/06/2025
|
$373.60
|
$375.00
|
$373.60
|
$374.95
|
207
|
|
10/06/2025
|
$374.95
|
$374.80
|
$374.25
|
$374.25
|
2
|
|
09/06/2025
|
$374.95
|
$374.95
|
$374.95
|
$374.95
|
16
|
|
06/06/2025
|
$379.10
|
$375.95
|
$374.31
|
$375.95
|
179
|
|
05/06/2025
|
$379.10
|
$377.53
|
$370.38
|
$374.42
|
0
|
|
04/06/2025
|
$379.10
|
$379.10
|
$374.80
|
$375.20
|
153
|
|
03/06/2025
|
$371.10
|
$373.65
|
$371.10
|
$373.65
|
267
|
|
02/06/2025
|
$370.90
|
$371.70
|
$370.90
|
$371.70
|
151
|
|
30/05/2025
|
$371.50
|
$371.50
|
$370.90
|
$371.10
|
173
|
|
29/05/2025
|
$370.20
|
$373.80
|
$368.83
|
$370.23
|
0
|
|
28/05/2025
|
$370.20
|
$370.20
|
$369.25
|
$369.25
|
1
|
|
27/05/2025
|
$364.85
|
$382.80
|
$364.30
|
$370.85
|
54
|
|
26/05/2025
|
$364.85
|
$369.60
|
$364.35
|
$365.38
|
338
|
|
23/05/2025
|
$364.85
|
$369.60
|
$364.35
|
$365.38
|
338
|
|
22/05/2025
|
$366.50
|
$367.00
|
$366.34
|
$367.00
|
101
|
|
21/05/2025
|
$370.95
|
$370.95
|
$370.80
|
$370.80
|
1
|
|
20/05/2025
|
$372.45
|
$372.45
|
$372.25
|
$372.25
|
46
|
|
19/05/2025
|
$372.35
|
$372.35
|
$371.48
|
$371.48
|
8
|
|
16/05/2025
|
$371.40
|
$371.40
|
$371.40
|
$371.40
|
1
|
|
15/05/2025
|
$367.30
|
$368.40
|
$367.30
|
$368.40
|
20
|
|
14/05/2025
|
$368.40
|
$368.40
|
$367.50
|
$367.75
|
180
|
|
13/05/2025
|
$367.85
|
$367.85
|
$364.05
|
$367.85
|
158
|
|
12/05/2025
|
$364.30
|
$365.75
|
$364.10
|
$364.10
|
251
|
|
09/05/2025
|
$357.10
|
$362.25
|
$358.00
|
$359.90
|
0
|
|
08/05/2025
|
$357.10
|
$364.93
|
$351.80
|
$359.75
|
0
|
|
07/05/2025
|
$357.10
|
$357.90
|
$357.10
|
$357.33
|
3
|
|
06/05/2025
|
$355.15
|
$357.30
|
$354.45
|
$357.30
|
27
|
|
05/05/2025
|
$355.80
|
$356.70
|
$355.80
|
$355.80
|
20
|
|
02/05/2025
|
$355.80
|
$356.70
|
$355.80
|
$355.80
|
20
|
|
01/05/2025
|
$352.30
|
$352.40
|
$350.60
|
$352.40
|
54
|
|
30/04/2025
|
$350.45
|
$351.56
|
$345.20
|
$348.23
|
158
|
|
29/04/2025
|
$345.00
|
$353.38
|
$347.18
|
$349.98
|
1
|
|
28/04/2025
|
$345.00
|
$347.18
|
$345.00
|
$347.17
|
43
|
|
25/04/2025
|
$347.05
|
$347.05
|
$345.20
|
$346.00
|
62
|
|
24/04/2025
|
$342.50
|
$345.45
|
$341.30
|
$345.45
|
456
|
|
23/04/2025
|
$343.65
|
$346.33
|
$343.65
|
$346.33
|
37
|
|
22/04/2025
|
$334.20
|
$338.00
|
$334.10
|
$338.00
|
248
|
|
21/04/2025
|
$336.60
|
$336.60
|
$334.55
|
$336.25
|
182
|
|
18/04/2025
|
$336.60
|
$336.60
|
$334.55
|
$336.25
|
182
|
|
17/04/2025
|
$336.60
|
$336.60
|
$334.55
|
$336.25
|
182
|
|
16/04/2025
|
$337.50
|
$337.80
|
$334.80
|
$337.80
|
511
|
|
15/04/2025
|
$336.00
|
$338.80
|
$335.40
|
$338.08
|
111
|
|
14/04/2025
|
$333.80
|
$333.80
|
$333.00
|
$333.60
|
2
|
|
11/04/2025
|
$320.00
|
$322.50
|
$320.00
|
$322.50
|
173
|
|
10/04/2025
|
$326.25
|
$328.14
|
$323.01
|
$323.01
|
36
|
|
09/04/2025
|
$305.37
|
$306.60
|
$304.89
|
$306.60
|
1,254
|
|
08/04/2025
|
$313.41
|
$318.53
|
$313.41
|
$315.89
|
226
|
|
07/04/2025
|
$300.00
|
$313.71
|
$300.00
|
$304.70
|
23
|
|
04/04/2025
|
$331.18
|
$331.19
|
$317.22
|
$317.22
|
168
|
|
03/04/2025
|
$343.63
|
$344.85
|
$340.74
|
$340.74
|
92
|
|
02/04/2025
|
$349.94
|
$353.29
|
$347.62
|
$353.29
|
358
|
|
01/04/2025
|
$350.33
|
$351.37
|
$348.00
|
$351.28
|
202
|
|
31/03/2025
|
$346.12
|
$347.81
|
$344.38
|
$347.60
|
127
|
|
28/03/2025
|
$353.67
|
$353.67
|
$350.10
|
$350.10
|
73
|
|
27/03/2025
|
$354.38
|
$356.23
|
$354.38
|
$356.23
|
127
|
|
26/03/2025
|
$357.41
|
$357.68
|
$356.37
|
$356.37
|
31
|
|
25/03/2025
|
$357.90
|
$358.03
|
$356.84
|
$356.84
|
1
|
|
24/03/2025
|
$357.90
|
$357.90
|
$353.00
|
$354.83
|
393
|
|
21/03/2025
|
$349.59
|
$350.86
|
$349.22
|
$350.64
|
301
|
|
20/03/2025
|
$357.47
|
$357.47
|
$349.89
|
$351.89
|
28
|
|
19/03/2025
|
$348.78
|
$351.15
|
$348.78
|
$351.14
|
132
|
|
18/03/2025
|
$349.41
|
$349.88
|
$348.33
|
$348.64
|
867
|
|
17/03/2025
|
$343.16
|
$347.23
|
$342.95
|
$347.20
|
307
|
|
14/03/2025
|
$339.16
|
$343.07
|
$339.16
|
$343.07
|
18
|
|
13/03/2025
|
$339.00
|
$340.84
|
$337.35
|
$337.89
|
42
|
|
12/03/2025
|
$339.73
|
$339.97
|
$337.85
|
$339.94
|
173
|
|
11/03/2025
|
$341.79
|
$341.79
|
$335.36
|
$337.06
|
158
|
|
10/03/2025
|
$344.44
|
$344.44
|
$341.79
|
$341.79
|
331
|
|
07/03/2025
|
$350.17
|
$350.17
|
$344.64
|
$344.64
|
1,392
|
|
06/03/2025
|
$351.85
|
$352.13
|
$351.85
|
$352.13
|
8
|
|
05/03/2025
|
$352.18
|
$353.19
|
$350.14
|
$350.14
|
40
|
|
04/03/2025
|
$360.36
|
$361.94
|
$345.60
|
$346.11
|
18
|
|
03/03/2025
|
$360.36
|
$362.43
|
$360.36
|
$361.94
|
37
|
|
28/02/2025
|
$355.27
|
$355.37
|
$355.27
|
$355.37
|
52
|
|
27/02/2025
|
$355.15
|
$356.69
|
$355.15
|
$356.09
|
155
|
|
26/02/2025
|
$354.04
|
$356.67
|
$354.04
|
$355.71
|
108
|
|
25/02/2025
|
$354.13
|
$354.13
|
$350.43
|
$350.42
|
121
|
|
24/02/2025
|
$353.50
|
$353.50
|
$351.93
|
$352.58
|
173
|
|
21/02/2025
|
$355.00
|
$355.11
|
$354.57
|
$354.68
|
2,891
|
|
20/02/2025
|
$357.50
|
$357.50
|
$353.07
|
$353.42
|
86
|
|
19/02/2025
|
$359.32
|
$359.32
|
$357.02
|
$357.05
|
83
|
|
18/02/2025
|
$357.56
|
$358.96
|
$357.56
|
$358.48
|
34
|
|
17/02/2025
|
$358.41
|
$358.41
|
$358.27
|
$358.27
|
3
|
|
14/02/2025
|
$355.96
|
$357.90
|
$355.96
|
$356.62
|
112
|
|
13/02/2025
|
$353.23
|
$354.95
|
$352.48
|
$354.67
|
202
|
|
12/02/2025
|
$353.31
|
$353.31
|
$350.63
|
$350.63
|
37
|
|
11/02/2025
|
$351.38
|
$351.38
|
$351.38
|
$351.38
|
5
|
|
10/02/2025
|
$354.24
|
$355.33
|
$351.18
|
$351.56
|
0
|
|
07/02/2025
|
$354.24
|
$354.24
|
$353.95
|
$353.95
|
42
|
|
06/02/2025
|
$348.43
|
$355.35
|
$350.38
|
$355.17
|
0
|
|
05/02/2025
|
$348.43
|
$350.49
|
$348.01
|
$350.38
|
104
|
|
04/02/2025
|
$346.89
|
$349.93
|
$346.80
|
$347.56
|
56
|
|
03/02/2025
|
$344.60
|
$347.56
|
$344.59
|
$347.56
|
305
|
|
31/01/2025
|
$352.26
|
$352.81
|
$352.21
|
$352.80
|
55
|
|
30/01/2025
|
$352.72
|
$353.71
|
$352.72
|
$353.70
|
33
|
|
29/01/2025
|
$350.74
|
$351.90
|
$349.41
|
$351.90
|
147
|
|
28/01/2025
|
$349.33
|
$350.25
|
$349.33
|
$349.77
|
216
|
|
27/01/2025
|
$346.64
|
$348.37
|
$346.64
|
$347.61
|
83
|
|
24/01/2025
|
$347.58
|
$348.10
|
$347.58
|
$348.10
|
2
|
|
23/01/2025
|
$344.96
|
$346.47
|
$344.85
|
$346.21
|
395
|
|
22/01/2025
|
$345.01
|
$345.69
|
$343.67
|
$343.67
|
2,772
|
|
21/01/2025
|
$343.25
|
$345.50
|
$343.07
|
$345.49
|
52
|
|
20/01/2025
|
$342.37
|
$344.94
|
$342.37
|
$344.93
|
268
|
|
17/01/2025
|
$339.14
|
$341.18
|
$339.14
|
$341.18
|
7
|