Market data

Select a section

XTrackers X MSCI USA Swap

(XMUS)
Sector: n/a
13,954.50p
-13.50p -0.10
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 14,002.00p 14,002.10p 13,943.00p 13,954.50p 10,401
17/07/2025 13,920.00p 13,968.00p 13,917.00p 13,968.00p 3,522
16/07/2025 13,867.00p 13,918.00p 13,787.00p 13,798.00p 2,706
15/07/2025 13,940.00p 13,965.00p 13,911.45p 13,942.50p 6,386
14/07/2025 13,775.00p 13,866.00p 13,761.27p 13,866.00p 4,161
11/07/2025 13,760.00p 13,820.14p 13,717.35p 13,794.50p 3,986
10/07/2025 13,665.00p 13,778.50p 13,665.00p 13,778.50p 6,556
09/07/2025 13,630.00p 13,722.00p 13,630.00p 13,685.50p 966
08/07/2025 13,627.00p 13,705.00p 13,627.00p 13,659.50p 1,998
07/07/2025 13,674.00p 13,709.98p 13,626.00p 13,626.00p 937
04/07/2025 13,617.00p 13,624.83p 13,590.83p 13,619.00p 989
03/07/2025 13,596.00p 13,683.50p 13,582.86p 13,683.50p 677
02/07/2025 13,510.00p 13,616.59p 13,477.00p 13,583.50p 4,970
01/07/2025 13,437.00p 13,463.00p 13,383.00p 13,455.00p 5,185
30/06/2025 13,451.00p 13,479.00p 13,428.00p 13,443.50p 7,184
27/06/2025 13,343.00p 13,411.00p 13,334.56p 13,411.00p 6,078
26/06/2025 13,250.00p 13,289.00p 13,232.52p 13,284.50p 4,297
25/06/2025 13,317.00p 13,357.00p 13,309.00p 13,320.00p 6,939
24/06/2025 13,329.00p 13,333.00p 13,249.00p 13,284.00p 19,245
23/06/2025 13,250.00p 13,294.33p 13,201.00p 13,201.00p 1,341
20/06/2025 13,189.00p 13,274.00p 13,152.00p 13,202.50p 10,190
19/06/2025 13,237.00p 13,237.00p 13,123.12p 13,147.50p 1,725
18/06/2025 13,243.00p 13,306.00p 13,238.59p 13,276.50p 629
17/06/2025 13,164.00p 13,252.50p 13,164.00p 13,252.50p 5,654
16/06/2025 13,152.00p 13,227.09p 13,129.00p 13,217.50p 3,073
13/06/2025 13,096.00p 13,204.00p 13,096.00p 13,159.00p 5,215
12/06/2025 13,140.00p 13,210.50p 13,123.13p 13,210.50p 1,115
11/06/2025 13,310.00p 13,324.00p 13,281.56p 13,289.50p 2,176
10/06/2025 13,255.00p 13,255.00p 13,234.00p 13,253.00p 374
09/06/2025 13,160.00p 13,210.00p 13,149.04p 13,182.00p 7,081
06/06/2025 13,085.00p 13,242.00p 13,085.00p 13,189.00p 9,961
05/06/2025 13,100.00p 13,140.00p 13,048.55p 13,127.00p 5,917
04/06/2025 13,157.00p 13,160.00p 13,107.51p 13,116.00p 3,135
03/06/2025 12,990.00p 13,110.00p 12,990.00p 13,110.00p 4,919
02/06/2025 12,888.00p 12,951.00p 12,888.00p 12,929.00p 4,751
30/05/2025 13,026.00p 13,026.00p 12,975.00p 13,022.00p 347
29/05/2025 13,150.00p 13,226.95p 13,046.00p 13,046.50p 1,707
28/05/2025 13,069.00p 13,091.06p 13,022.00p 13,034.00p 2,266
27/05/2025 12,910.00p 12,973.00p 12,863.00p 12,973.00p 2,051
26/05/2025 12,890.00p 12,910.21p 12,669.00p 12,765.00p 7,376
23/05/2025 12,890.00p 12,910.21p 12,669.00p 12,765.00p 7,376
22/05/2025 12,949.00p 12,977.00p 12,876.05p 12,919.50p 3,210
21/05/2025 13,102.00p 13,110.00p 13,030.37p 13,110.00p 12,108
20/05/2025 13,241.00p 13,248.00p 13,198.65p 13,220.50p 6,545
19/05/2025 13,121.00p 13,215.50p 13,044.00p 13,199.00p 8,928
16/05/2025 13,240.00p 13,277.00p 13,235.00p 13,277.00p 6,336
15/05/2025 13,091.00p 13,198.50p 13,091.00p 13,198.50p 476
14/05/2025 13,147.00p 13,161.00p 13,094.55p 13,160.50p 4,351
13/05/2025 13,154.00p 13,195.00p 13,113.34p 13,185.00p 2,954
12/05/2025 13,089.00p 13,170.00p 13,017.00p 13,046.50p 9,285
09/05/2025 12,732.00p 12,732.00p 12,614.00p 12,632.00p 2,714
08/05/2025 12,744.00p 12,744.00p 12,574.00p 12,676.50p 3,130
07/05/2025 12,515.00p 12,525.02p 12,464.50p 12,464.50p 5,893
06/05/2025 12,514.00p 12,523.33p 12,418.00p 12,496.00p 6,560
05/05/2025 12,541.00p 12,651.00p 12,530.00p 12,635.00p 4,808
02/05/2025 12,541.00p 12,651.00p 12,530.00p 12,635.00p 4,808
01/05/2025 12,496.00p 12,616.00p 12,491.00p 12,616.00p 21,654
30/04/2025 12,307.00p 12,309.55p 12,100.00p 12,246.50p 8,927
29/04/2025 12,257.00p 12,282.33p 12,175.00p 12,258.00p 4,051
28/04/2025 12,266.00p 12,306.00p 12,154.00p 12,154.00p 6,668
25/04/2025 12,290.00p 12,295.00p 12,172.00p 12,212.50p 18,011
24/04/2025 11,892.00p 12,132.00p 11,892.00p 12,132.00p 6,631
23/04/2025 11,946.00p 12,209.00p 11,940.84p 12,053.50p 15,859
22/04/2025 11,534.00p 11,683.00p 11,502.00p 11,664.50p 20,447
21/04/2025 11,904.00p 11,904.00p 11,806.50p 11,806.50p 3,359
18/04/2025 11,904.00p 11,904.00p 11,806.50p 11,806.50p 3,359
17/04/2025 11,904.00p 11,904.00p 11,806.50p 11,806.50p 3,359
16/04/2025 11,845.00p 12,003.50p 11,838.00p 12,003.50p 23,888
15/04/2025 12,126.00p 12,179.55p 12,068.00p 12,121.50p 3,501
14/04/2025 12,205.00p 12,250.00p 12,132.50p 12,132.50p 8,052
11/04/2025 12,019.00p 12,019.00p 11,842.00p 11,895.00p 11,687
10/04/2025 12,284.00p 12,481.65p 11,999.00p 11,999.00p 13,191
09/04/2025 11,537.00p 11,610.00p 11,277.00p 11,563.50p 9,857
08/04/2025 11,938.00p 12,184.00p 11,882.62p 11,962.50p 10,519
07/04/2025 11,113.00p 11,951.05p 11,113.00p 11,519.00p 8,842
04/04/2025 12,198.00p 12,200.00p 11,811.00p 11,861.00p 13,091
03/04/2025 12,376.00p 12,393.00p 12,214.00p 12,257.50p 7,737
02/04/2025 12,893.00p 12,912.50p 12,747.00p 12,912.50p 14,461
01/04/2025 12,843.00p 12,899.00p 12,751.00p 12,889.50p 4,987
31/03/2025 12,641.00p 12,701.00p 12,600.00p 12,701.00p 992
28/03/2025 12,962.00p 13,004.00p 12,782.50p 12,782.50p 344
27/03/2025 13,096.00p 13,115.00p 13,046.00p 13,046.00p 2,476
26/03/2025 13,266.00p 13,296.00p 13,169.00p 13,172.00p 2,305
25/03/2025 13,208.00p 13,235.45p 13,194.61p 13,196.50p 1,144
24/03/2025 13,095.00p 13,223.08p 13,074.33p 13,212.50p 1,771
21/03/2025 12,906.00p 12,952.00p 12,832.00p 12,952.00p 3,865
20/03/2025 13,003.00p 13,051.00p 12,893.00p 12,943.00p 4,319
19/03/2025 12,800.00p 12,928.28p 12,800.00p 12,918.00p 5,053
18/03/2025 12,908.00p 12,922.00p 12,810.00p 12,810.00p 4,890
17/03/2025 12,852.00p 12,903.00p 12,805.29p 12,864.00p 1,557
14/03/2025 12,732.00p 12,875.11p 12,699.85p 12,847.00p 2,543
13/03/2025 12,779.00p 12,791.00p 12,642.00p 12,652.00p 4,502
12/03/2025 12,823.00p 12,885.00p 12,679.88p 12,792.00p 6,579
11/03/2025 12,885.00p 12,892.00p 12,708.00p 12,720.50p 13,122
10/03/2025 13,159.00p 13,159.00p 12,926.00p 12,940.50p 8,516
07/03/2025 13,163.00p 13,239.69p 13,019.00p 13,019.00p 15,511
06/03/2025 13,354.00p 13,354.00p 13,214.21p 13,304.00p 1,682
05/03/2025 13,435.00p 13,445.00p 13,243.00p 13,253.00p 5,574
04/03/2025 13,643.00p 13,654.00p 13,364.00p 13,364.50p 25,141
03/03/2025 14,028.00p 14,029.00p 13,838.00p 13,838.00p 9,095
28/02/2025 13,810.00p 13,877.00p 13,785.00p 13,827.50p 2,277
27/02/2025 13,993.00p 14,012.00p 13,899.00p 13,979.50p 10,034
26/02/2025 14,001.00p 14,012.00p 13,957.00p 14,001.50p 2,511
25/02/2025 14,029.00p 14,029.00p 13,855.00p 13,855.00p 1,422
24/02/2025 14,177.00p 14,177.00p 14,062.00p 14,101.50p 2,752
21/02/2025 14,322.00p 14,368.09p 14,270.00p 14,270.00p 1,281
20/02/2025 14,431.00p 14,431.00p 14,309.50p 14,309.50p 2,320
19/02/2025 14,425.00p 14,463.00p 14,411.00p 14,463.00p 1,032
18/02/2025 14,447.00p 14,463.00p 14,386.00p 14,396.00p 417
17/02/2025 14,424.00p 14,439.00p 14,418.50p 14,418.50p 257
14/02/2025 14,427.00p 14,427.00p 14,380.84p 14,394.00p 574
13/02/2025 14,381.00p 14,447.00p 14,373.00p 14,403.00p 980
12/02/2025 14,450.00p 14,450.00p 14,400.50p 14,400.50p 229
11/02/2025 14,545.00p 14,545.00p 14,476.75p 14,485.50p 739
10/02/2025 14,474.00p 14,535.00p 14,453.39p 14,521.50p 2,298
07/02/2025 14,499.00p 14,500.00p 14,451.00p 14,451.00p 4,482
06/02/2025 14,483.00p 14,562.00p 14,483.00p 14,299.00p 3,785
05/02/2025 14,273.00p 14,299.00p 14,215.20p 14,299.00p 5,291
04/02/2025 14,320.00p 14,355.50p 14,274.00p 14,355.50p 3,522
03/02/2025 14,346.00p 14,352.77p 14,248.00p 14,333.00p 10,190
31/01/2025 14,586.00p 14,620.00p 14,545.44p 14,587.00p 4,018
30/01/2025 14,446.00p 14,473.00p 14,353.00p 14,401.00p 19,375
29/01/2025 14,456.00p 14,507.45p 14,418.00p 14,418.00p 3,562
28/01/2025 14,357.00p 14,426.00p 14,342.00p 14,389.50p 4,184
27/01/2025 14,307.00p 14,307.00p 14,032.00p 14,215.50p 36,051
24/01/2025 14,604.00p 14,620.79p 14,529.50p 14,529.50p 2,545
23/01/2025 14,635.00p 14,655.00p 14,611.00p 14,649.00p 1,127
22/01/2025 14,593.00p 14,668.50p 14,557.33p 14,668.50p 1,022
21/01/2025 14,534.00p 14,582.48p 14,507.50p 14,507.50p 173
20/01/2025 14,570.00p 14,598.00p 14,500.00p 14,514.00p 4,752

Market data

Select a section