Market data

Select a section

XTrackers X Bloomberg Commodity SW 1C

(XCMC)
Sector: n/a
$11.49
$0.05 0.42
Last updated: 16:54:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $11.30 $11.56 $11.42 $11.49 0
16/01/2025 $11.30 $11.51 $11.42 $11.49 0
15/01/2025 $11.30 $11.51 $11.35 $11.49 0
14/01/2025 $11.30 $11.44 $11.28 $11.39 0
13/01/2025 $11.30 $11.46 $11.23 $11.39 0
10/01/2025 $11.30 $11.30 $11.28 $11.28 454
09/01/2025 $10.98 $11.17 $11.07 $11.16 0
08/01/2025 $10.98 $11.13 $11.03 $11.07 0
07/01/2025 $10.98 $11.14 $10.97 $11.08 0
06/01/2025 $10.98 $11.09 $10.92 $11.05 0
03/01/2025 $10.98 $11.09 $10.95 $10.96 0
02/01/2025 $10.98 $11.10 $10.95 $11.09 0
01/01/2025 $10.98 $10.98 $10.91 $10.95 0
31/12/2024 $10.98 $10.98 $10.91 $10.95 0
30/12/2024 $10.98 $11.04 $10.90 $10.93 0
27/12/2024 $10.98 $10.92 $10.84 $10.90 0
26/12/2024 $10.98 $10.89 $10.78 $10.86 0
25/12/2024 $10.98 $10.89 $10.78 $10.86 0
24/12/2024 $10.98 $10.89 $10.78 $10.86 0
23/12/2024 $10.98 $10.89 $10.77 $10.78 0
20/12/2024 $10.98 $10.80 $10.69 $10.79 0
19/12/2024 $10.98 $10.82 $10.67 $10.69 0
18/12/2024 $10.98 $10.89 $10.77 $10.82 0
17/12/2024 $10.98 $10.93 $10.75 $10.77 0
16/12/2024 $10.98 $10.97 $10.87 $10.90 0
13/12/2024 $10.98 $10.98 $10.94 $10.94 20
12/12/2024 $10.94 $10.95 $10.94 $10.94 526
11/12/2024 $10.86 $11.08 $10.96 $11.07 0
10/12/2024 $10.86 $11.03 $10.90 $10.98 0
09/12/2024 $10.86 $11.01 $10.86 $10.97 0
06/12/2024 $10.86 $10.89 $10.79 $10.86 0
05/12/2024 $10.86 $10.92 $10.80 $10.86 0
04/12/2024 $10.86 $10.90 $10.79 $10.85 0
03/12/2024 $10.86 $10.89 $10.78 $10.86 0
02/12/2024 $10.86 $10.87 $10.69 $10.80 0
29/11/2024 $10.86 $11.06 $10.77 $10.91 0
28/11/2024 $10.86 $10.90 $10.81 $10.88 0
27/11/2024 $10.86 $10.96 $10.85 $10.88 0
26/11/2024 $10.86 $10.99 $10.81 $10.90 0
25/11/2024 $10.86 $11.01 $10.86 $10.95 0
22/11/2024 $10.86 $10.99 $10.85 $10.95 0
21/11/2024 $10.86 $11.02 $10.89 $10.95 0
20/11/2024 $10.86 $10.99 $10.81 $10.89 0
19/11/2024 $10.86 $10.86 $10.86 $10.86 1,340
18/11/2024 $10.80 $10.81 $10.80 $10.81 1,758
15/11/2024 $10.83 $10.72 $10.57 $10.71 0
14/11/2024 $10.83 $10.74 $10.61 $10.71 0
13/11/2024 $10.83 $10.78 $10.66 $10.73 0
12/11/2024 $10.83 $10.81 $10.74 $10.77 0
11/11/2024 $10.83 $10.92 $10.75 $10.76 0
08/11/2024 $10.83 $10.99 $10.88 $10.89 0
07/11/2024 $10.83 $11.03 $10.87 $10.97 0
06/11/2024 $10.83 $10.91 $10.72 $10.89 0
05/11/2024 $10.83 $11.04 $10.92 $11.01 0
04/11/2024 $10.83 $10.97 $10.85 $10.95 0
01/11/2024 $10.83 $11.04 $10.86 $10.89 0
31/10/2024 $10.83 $11.00 $10.85 $10.87 0
30/10/2024 $10.83 $10.97 $10.85 $10.95 0
29/10/2024 $10.83 $10.94 $10.84 $10.89 0
28/10/2024 $10.83 $11.00 $10.83 $10.87 0
25/10/2024 $10.83 $11.08 $10.96 $11.06 0
24/10/2024 $10.83 $11.15 $10.98 $10.98 0
23/10/2024 $10.83 $11.09 $10.97 $10.98 0
22/10/2024 $10.83 $11.05 $10.89 $11.04 0
21/10/2024 $10.83 $10.99 $10.86 $10.91 0
18/10/2024 $10.83 $10.97 $10.85 $10.86 0
17/10/2024 $10.83 $10.86 $10.83 $10.86 114
16/10/2024 $11.16 $10.96 $10.85 $10.90 0
15/10/2024 $11.16 $10.98 $10.83 $10.90 0
14/10/2024 $11.16 $11.16 $10.96 $10.98 0
11/10/2024 $11.04 $11.20 $11.06 $11.16 0
10/10/2024 $11.04 $11.08 $11.04 $11.06 2,680
09/10/2024 $11.03 $11.06 $10.94 $11.00 2,737
08/10/2024 $11.15 $11.15 $11.04 $11.04 2,680
07/10/2024 $11.26 $11.26 $11.23 $11.24 2,680
04/10/2024 $11.24 $11.27 $11.22 $11.22 2,680
03/10/2024 $11.20 $11.22 $11.20 $11.22 1,340
02/10/2024 $10.68 $11.27 $11.14 $11.14 0
01/10/2024 $10.68 $11.17 $10.97 $11.16 0
30/09/2024 $10.68 $11.12 $10.94 $11.04 0
27/09/2024 $10.68 $11.04 $10.91 $11.02 0
26/09/2024 $10.68 $11.11 $10.99 $11.05 0
25/09/2024 $10.68 $11.05 $10.95 $11.03 0
24/09/2024 $10.68 $11.03 $10.89 $11.01 0
23/09/2024 $10.68 $10.93 $10.75 $10.89 0
20/09/2024 $10.68 $10.85 $10.62 $10.75 0
19/09/2024 $10.68 $10.80 $10.67 $10.75 0
18/09/2024 $10.68 $10.72 $10.63 $10.71 0
17/09/2024 $10.68 $10.68 $10.68 $10.68 200
16/09/2024 $10.62 $10.68 $10.55 $10.62 0
13/09/2024 $10.62 $10.62 $10.62 $10.56 1,340
12/09/2024 $10.49 $10.56 $10.49 $10.35 1,340
11/09/2024 $10.38 $10.38 $10.35 $10.33 786
10/09/2024 $10.52 $10.41 $10.29 $10.33 0
09/09/2024 $10.52 $10.41 $10.33 $10.36 0
06/09/2024 $10.52 $10.66 $10.39 $10.41 0
05/09/2024 $10.52 $10.52 $10.47 $10.47 1,340
04/09/2024 $10.49 $10.49 $10.44 $10.44 2,126
03/09/2024 $10.51 $10.58 $10.32 $10.44 0
02/09/2024 $10.51 $10.64 $10.41 $10.58 0
30/08/2024 $10.51 $10.70 $10.56 $10.58 0
29/08/2024 $10.51 $10.64 $10.43 $10.62 0
28/08/2024 $10.51 $10.75 $10.52 $10.61 0
27/08/2024 $10.51 $10.87 $10.49 $10.69 0
26/08/2024 $10.51 $10.57 $10.42 $10.47 0
23/08/2024 $10.51 $10.57 $10.42 $10.47 0
22/08/2024 $10.51 $10.57 $10.42 $10.47 0
21/08/2024 $10.51 $10.74 $10.27 $10.57 0
20/08/2024 $10.51 $10.75 $10.41 $10.56 0
19/08/2024 $10.51 $10.68 $10.45 $10.60 0
16/08/2024 $10.51 $10.59 $10.44 $10.49 0
15/08/2024 $10.51 $10.59 $10.40 $10.59 0
14/08/2024 $10.51 $10.56 $10.47 $10.48 0
13/08/2024 $10.51 $10.51 $10.49 $10.56 3,470
12/08/2024 $10.52 $10.60 $10.41 $10.56 0
09/08/2024 $10.52 $10.52 $10.47 $10.47 1,340
08/08/2024 $10.41 $10.54 $10.21 $10.44 0
07/08/2024 $10.41 $10.41 $10.39 $10.41 2,030
06/08/2024 $10.25 $10.44 $10.11 $10.34 0
05/08/2024 $10.25 $10.34 $10.25 $10.34 1,340
02/08/2024 $10.46 $10.46 $10.41 $10.41 100
01/08/2024 $10.56 $10.82 $10.54 $10.55 0
31/07/2024 $10.56 $10.57 $10.55 $10.55 2,680
30/07/2024 $10.54 $10.58 $10.29 $10.43 0
29/07/2024 $10.54 $10.64 $10.37 $10.44 0
26/07/2024 $10.54 $10.69 $10.42 $10.59 0
25/07/2024 $10.54 $10.59 $10.52 $10.59 8,522
24/07/2024 $10.64 $10.67 $10.64 $10.67 5,360
23/07/2024 $10.85 $10.79 $10.56 $10.67 0
22/07/2024 $10.85 $10.73 $10.65 $10.68 0
19/07/2024 $10.85 $10.85 $10.72 $10.72 166
18/07/2024 $10.80 $10.80 $10.79 $10.80 1,673

Market data

Select a section