Market data

Select a section

XTrackers (IE) Public Limited X Msci USA Cons Discr Dr 1D

(XSCD)
Sector: n/a
5,959.50p
400.00p 7.19
Last updated: 12:24:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 5,542.00p 5,616.00p 5,468.00p 5,559.50p 480
08/04/2025 5,747.00p 5,862.00p 5,747.00p 5,785.00p 389
07/04/2025 5,536.00p 5,601.00p 5,502.00p 5,571.00p 4,390
04/04/2025 5,845.00p 5,848.00p 5,717.00p 5,770.00p 23,243
03/04/2025 5,906.00p 5,906.00p 5,788.00p 5,838.00p 1,586
02/04/2025 6,114.00p 6,208.00p 6,105.44p 6,208.00p 10,522
01/04/2025 6,018.00p 6,199.50p 6,016.50p 6,186.50p 0
31/03/2025 6,018.00p 6,024.00p 5,990.00p 6,016.50p 871
28/03/2025 6,327.00p 6,354.50p 6,114.50p 6,123.50p 0
27/03/2025 6,327.00p 6,360.00p 6,327.00p 6,354.50p 920
26/03/2025 6,338.00p 6,452.00p 6,347.50p 6,364.00p 0
25/03/2025 6,338.00p 6,402.50p 6,327.00p 6,365.00p 0
24/03/2025 6,338.00p 6,338.00p 6,327.00p 6,327.00p 170
21/03/2025 6,021.00p 6,089.50p 6,016.00p 6,089.50p 8,593
20/03/2025 6,060.00p 6,079.00p 6,060.00p 6,060.00p 400
19/03/2025 6,032.00p 6,045.00p 5,941.50p 6,024.00p 0
18/03/2025 6,032.00p 6,032.00p 5,945.50p 5,945.50p 140
17/03/2025 6,034.00p 6,096.00p 6,005.00p 6,011.50p 0
14/03/2025 6,034.00p 6,067.00p 6,026.75p 6,067.00p 727
13/03/2025 6,100.00p 6,100.00p 5,955.00p 5,955.00p 1,649
12/03/2025 6,142.00p 6,142.00p 6,115.00p 6,115.00p 1,277
11/03/2025 6,114.00p 6,124.00p 6,045.00p 6,045.00p 12
10/03/2025 6,282.00p 6,282.00p 6,139.00p 6,159.00p 5,376
07/03/2025 6,465.00p 6,480.00p 6,179.00p 6,200.50p 0
06/03/2025 6,465.00p 6,470.00p 6,465.00p 6,470.00p 344
05/03/2025 6,554.00p 6,571.00p 6,474.50p 6,474.50p 414
04/03/2025 6,648.00p 6,648.00p 6,449.50p 6,449.50p 309
03/03/2025 6,799.00p 6,799.00p 6,799.00p 6,799.00p 158
28/02/2025 6,760.00p 6,818.00p 6,706.00p 6,818.00p 517
27/02/2025 6,921.00p 6,924.00p 6,793.00p 6,855.50p 0
26/02/2025 6,921.00p 6,921.00p 6,912.00p 6,917.00p 6,960
25/02/2025 6,931.00p 6,934.00p 6,762.00p 6,762.00p 6,018
24/02/2025 7,202.00p 7,118.50p 6,925.00p 6,976.00p 0
21/02/2025 7,202.00p 7,202.00p 7,118.50p 7,118.50p 476
20/02/2025 7,161.00p 7,164.50p 7,161.00p 7,164.50p 18
19/02/2025 7,373.00p 7,307.50p 7,261.50p 7,277.00p 0
18/02/2025 7,373.00p 7,373.00p 7,286.00p 7,286.00p 4,219
17/02/2025 7,336.00p 7,338.00p 7,336.00p 7,338.00p 122
14/02/2025 7,381.00p 7,381.00p 7,325.00p 7,325.00p 438
13/02/2025 7,379.00p 7,379.00p 7,334.50p 7,334.50p 21
12/02/2025 7,305.00p 7,318.50p 7,305.00p 7,318.50p 1,246
11/02/2025 7,490.00p 7,437.00p 7,362.50p 7,362.50p 70
10/02/2025 7,490.00p 7,508.50p 7,414.50p 7,489.00p 0
07/02/2025 7,490.00p 7,490.00p 7,456.50p 7,456.50p 411
06/02/2025 7,570.00p 7,573.55p 7,543.50p 7,499.00p 176
05/02/2025 7,541.00p 7,557.00p 7,499.00p 7,499.00p 45
04/02/2025 7,526.00p 7,582.00p 7,512.00p 7,549.00p 237
03/02/2025 7,473.00p 7,568.66p 7,473.00p 7,549.00p 239
31/01/2025 7,686.00p 7,762.16p 7,681.84p 7,746.50p 328
30/01/2025 7,668.00p 7,668.00p 7,628.00p 7,628.00p 686
29/01/2025 7,583.00p 7,676.00p 7,603.50p 7,614.50p 0
28/01/2025 7,583.00p 7,626.00p 7,545.00p 7,607.50p 694
27/01/2025 7,408.00p 7,526.00p 7,356.00p 7,526.00p 3,915
24/01/2025 7,633.00p 7,633.00p 7,580.50p 7,580.50p 172
23/01/2025 7,663.00p 7,663.00p 7,635.00p 7,643.00p 1,429
22/01/2025 7,648.00p 7,705.00p 7,626.31p 7,699.50p 1,429
21/01/2025 7,700.00p 7,706.00p 7,583.00p 7,626.00p 4,975
20/01/2025 7,709.00p 7,709.00p 7,656.00p 7,665.00p 454
17/01/2025 7,587.00p 7,709.50p 7,577.00p 7,709.50p 188
16/01/2025 7,608.00p 7,608.00p 7,561.00p 7,534.00p 71
15/01/2025 7,473.00p 7,568.50p 7,283.50p 7,534.00p 0
14/01/2025 7,473.00p 7,517.00p 7,439.00p 7,439.00p 180
13/01/2025 7,340.00p 7,389.00p 7,340.00p 7,351.50p 2,420
10/01/2025 7,377.00p 7,377.00p 7,310.00p 7,354.00p 3,242
09/01/2025 7,363.00p 7,373.00p 7,363.00p 7,373.00p 357
08/01/2025 7,368.00p 7,349.00p 7,336.50p 7,336.50p 5
07/01/2025 7,368.00p 7,368.00p 7,311.00p 7,311.00p 202
06/01/2025 7,438.00p 7,438.00p 7,412.00p 7,428.00p 443
03/01/2025 7,343.00p 7,353.50p 7,343.00p 7,353.50p 1
02/01/2025 7,410.00p 7,420.00p 7,316.00p 7,320.00p 1,673
01/01/2025 7,430.00p 7,376.00p 7,297.50p 7,367.00p 0
31/12/2024 7,430.00p 7,376.00p 7,297.50p 7,367.00p 0
30/12/2024 7,430.00p 7,402.00p 7,256.00p 7,329.50p 0
27/12/2024 7,430.00p 7,547.00p 7,359.00p 7,402.00p 0
26/12/2024 7,430.00p 7,460.50p 7,422.00p 7,445.50p 0
25/12/2024 7,430.00p 7,460.50p 7,422.00p 7,445.50p 0
24/12/2024 7,430.00p 7,460.50p 7,422.00p 7,445.50p 0
23/12/2024 7,430.00p 7,441.93p 7,430.00p 7,440.50p 210
20/12/2024 7,295.00p 7,435.00p 7,288.46p 7,435.00p 2,701
19/12/2024 7,372.00p 7,457.00p 7,372.00p 7,417.50p 1,131
18/12/2024 7,616.00p 7,639.00p 7,613.79p 7,639.00p 813
17/12/2024 7,567.00p 7,683.50p 7,583.00p 7,628.00p 0
16/12/2024 7,567.00p 7,623.00p 7,567.00p 7,623.00p 170
13/12/2024 7,531.00p 7,531.00p 7,519.00p 7,519.00p 76
12/12/2024 7,510.00p 7,543.00p 7,494.00p 7,531.00p 3,151
11/12/2024 7,398.00p 7,483.00p 7,398.00p 7,475.00p 487
10/12/2024 7,360.00p 7,406.00p 7,360.00p 7,406.00p 1,337
09/12/2024 7,397.00p 7,446.00p 7,320.00p 7,338.50p 5,265
06/12/2024 7,239.00p 7,330.00p 7,232.00p 7,325.50p 626
05/12/2024 7,139.00p 7,218.00p 7,134.00p 7,216.50p 3,508
04/12/2024 7,103.00p 7,146.00p 7,146.00p 7,146.00p 6
03/12/2024 7,103.00p 7,106.00p 7,094.00p 7,100.50p 1,642
02/12/2024 7,046.00p 7,118.00p 7,046.00p 7,118.00p 5,278
29/11/2024 6,977.00p 6,992.00p 6,977.00p 6,985.00p 356
28/11/2024 7,025.00p 7,005.22p 6,995.00p 6,995.00p 1
27/11/2024 7,025.00p 7,127.00p 6,937.50p 6,966.00p 0
26/11/2024 7,025.00p 7,066.50p 7,009.00p 7,066.50p 1,848
25/11/2024 7,040.00p 7,076.00p 7,040.00p 7,070.00p 5,771
22/11/2024 6,898.00p 6,987.00p 6,882.00p 6,838.00p 2,674
21/11/2024 6,817.00p 6,857.00p 6,812.00p 6,765.50p 3,287
20/11/2024 6,867.00p 6,933.00p 6,717.50p 6,765.50p 0
19/11/2024 6,867.00p 6,859.50p 6,745.50p 6,838.00p 0
18/11/2024 6,867.00p 6,882.00p 6,841.00p 6,859.50p 510
15/11/2024 6,807.00p 6,807.00p 6,794.50p 6,880.50p 340
14/11/2024 6,863.00p 7,012.50p 6,849.50p 6,880.50p 0
13/11/2024 6,863.00p 6,896.50p 6,822.56p 6,896.50p 502
12/11/2024 6,852.00p 6,861.27p 6,837.00p 6,842.50p 190
11/11/2024 6,754.00p 6,857.00p 6,754.00p 6,857.00p 1,044
08/11/2024 6,545.00p 6,684.50p 6,545.00p 6,684.50p 177
07/11/2024 6,486.00p 6,563.00p 6,486.00p 6,563.00p 262
06/11/2024 6,488.00p 6,499.00p 6,461.00p 6,471.50p 2,752
05/11/2024 6,183.00p 6,212.00p 6,173.00p 6,212.00p 515
04/11/2024 6,134.00p 6,253.50p 6,027.50p 6,184.50p 0
01/11/2024 6,134.00p 6,291.50p 6,122.50p 6,212.50p 0
31/10/2024 6,134.00p 6,149.00p 6,123.00p 6,123.00p 874
30/10/2024 6,175.00p 6,192.50p 6,175.00p 6,192.50p 1,560
29/10/2024 6,194.00p 6,138.34p 6,134.00p 6,134.00p 363
28/10/2024 6,194.00p 6,214.50p 6,200.21p 6,214.50p 162
25/10/2024 6,194.00p 6,194.00p 6,194.00p 6,194.00p 3
24/10/2024 6,041.00p 6,146.00p 5,986.00p 5,995.00p 0
23/10/2024 6,041.00p 6,041.00p 5,995.00p 5,995.00p 450
22/10/2024 6,040.00p 6,038.00p 6,022.21p 6,038.00p 50
21/10/2024 6,040.00p 6,040.50p 6,040.00p 6,040.50p 13
18/10/2024 6,051.00p 6,080.00p 6,051.00p 6,080.00p 422
17/10/2024 6,091.00p 6,106.00p 6,065.00p 6,065.50p 420
16/10/2024 6,004.00p 6,125.50p 5,962.00p 6,046.00p 0
15/10/2024 6,004.00p 6,015.50p 6,004.00p 6,015.50p 340
14/10/2024 6,015.00p 6,015.00p 6,006.00p 6,007.00p 2,819
11/10/2024 5,990.00p 6,002.00p 5,978.00p 5,998.50p 348
10/10/2024 5,976.00p 6,039.00p 6,027.46p 6,039.00p 1,660

Market data

Select a section