Market data

Select a section

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

(XSCD)
Sector: n/a
7,017.00p
36.50p 0.52
Last updated: 11:30:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
09/10/2024 5,976.00p 6,020.00p 5,979.00p 6,020.00p 40
08/10/2024 5,976.00p 5,984.00p 5,976.00p 5,984.00p 366
07/10/2024 5,972.00p 6,021.02p 5,963.00p 5,963.00p 1,830
04/10/2024 6,047.00p 6,047.00p 5,975.00p 5,978.50p 86
03/10/2024 5,962.00p 5,962.00p 5,937.00p 5,945.50p 172
02/10/2024 5,956.00p 5,967.00p 5,916.00p 5,953.00p 4,572
01/10/2024 5,933.00p 5,942.50p 5,922.75p 5,942.50p 633
30/09/2024 5,972.00p 5,976.00p 5,936.50p 5,936.50p 326
27/09/2024 6,054.00p 6,020.00p 5,918.00p 5,989.50p 0
26/09/2024 6,054.00p 6,065.00p 5,967.50p 5,967.50p 4,275
25/09/2024 5,993.00p 6,004.00p 5,988.00p 5,988.00p 89
24/09/2024 5,993.00p 5,993.00p 5,959.00p 5,971.00p 1,069
23/09/2024 5,927.00p 5,927.00p 5,918.00p 5,923.00p 183
20/09/2024 5,921.00p 5,921.00p 5,887.50p 5,887.50p 450
19/09/2024 5,877.00p 5,924.00p 5,876.00p 5,924.00p 2,697
18/09/2024 5,828.00p 5,840.00p 5,817.00p 5,840.00p 510
17/09/2024 5,832.00p 5,928.00p 5,805.50p 5,895.50p 0
16/09/2024 5,832.00p 5,832.00p 5,805.50p 5,805.50p 340
13/09/2024 5,851.00p 5,863.00p 5,842.00p 5,801.00p 952
12/09/2024 5,811.00p 5,811.00p 5,801.00p 5,649.50p 170
11/09/2024 5,694.00p 5,694.00p 5,649.50p 5,700.00p 170
10/09/2024 5,685.00p 5,721.00p 5,685.00p 5,700.00p 510
09/09/2024 5,586.00p 5,625.00p 5,586.00p 5,625.00p 170
06/09/2024 5,631.00p 5,677.00p 5,557.00p 5,557.00p 6,938
05/09/2024 5,622.00p 5,662.00p 5,622.00p 5,644.50p 510
04/09/2024 5,696.00p 5,661.00p 5,502.50p 5,609.50p 0
03/09/2024 5,696.00p 5,696.00p 5,661.00p 5,661.00p 594
02/09/2024 5,624.00p 5,669.00p 5,667.00p 5,617.50p 802
30/08/2024 5,624.00p 5,624.00p 5,617.50p 5,617.50p 170
29/08/2024 5,553.00p 5,620.00p 5,547.00p 5,620.00p 1,151
28/08/2024 5,540.00p 5,549.50p 5,540.00p 5,549.50p 47
27/08/2024 5,597.00p 5,597.00p 5,580.50p 5,580.50p 170
26/08/2024 5,726.00p 5,726.00p 5,682.00p 5,682.00p 510
23/08/2024 5,726.00p 5,726.00p 5,682.00p 5,682.00p 510
22/08/2024 5,726.00p 5,726.00p 5,682.00p 5,682.00p 510
21/08/2024 5,718.00p 5,794.50p 5,641.50p 5,710.00p 0
20/08/2024 5,718.00p 5,718.00p 5,683.00p 5,683.00p 277
19/08/2024 5,673.00p 5,765.50p 5,614.50p 5,689.50p 0
16/08/2024 5,673.00p 5,688.00p 5,651.06p 5,672.50p 52
15/08/2024 5,673.00p 5,673.00p 5,672.50p 5,672.50p 179
14/08/2024 5,547.00p 5,547.00p 5,525.00p 5,525.00p 343
13/08/2024 5,446.00p 5,494.50p 5,439.00p 5,494.50p 15,097
12/08/2024 5,489.00p 5,491.00p 5,439.00p 5,439.00p 211
09/08/2024 5,479.00p 5,480.00p 5,466.00p 5,466.00p 427
08/08/2024 5,347.00p 5,449.00p 5,347.00p 5,449.00p 340
07/08/2024 5,481.00p 5,481.00p 5,470.00p 5,478.50p 249
06/08/2024 5,392.00p 5,436.00p 5,388.00p 5,423.50p 885
05/08/2024 5,394.00p 5,394.00p 5,240.01p 5,377.00p 597
02/08/2024 5,591.00p 5,591.00p 5,447.50p 5,447.50p 144
01/08/2024 5,849.00p 5,909.00p 5,789.50p 5,789.50p 1,312
31/07/2024 5,724.00p 5,856.00p 5,741.00p 5,851.50p 0
30/07/2024 5,724.00p 5,869.50p 5,722.00p 5,753.50p 0
29/07/2024 5,724.00p 5,749.50p 5,724.00p 5,749.50p 203
26/07/2024 5,653.00p 5,682.00p 5,653.00p 5,661.00p 7,978
25/07/2024 5,645.00p 5,661.00p 5,627.78p 5,661.00p 1,212
24/07/2024 5,736.00p 5,737.00p 5,665.00p 5,670.50p 726
23/07/2024 5,892.00p 5,901.00p 5,890.00p 5,901.00p 525
22/07/2024 5,830.00p 5,853.00p 5,830.00p 5,835.00p 132
19/07/2024 5,831.00p 5,831.00p 5,796.00p 5,796.00p 3,780
18/07/2024 5,886.00p 5,922.00p 5,861.00p 5,864.50p 1,228
17/07/2024 5,955.00p 5,955.00p 5,896.50p 5,896.50p 170
16/07/2024 5,977.00p 5,977.00p 5,976.50p 5,976.50p 137
15/07/2024 5,962.00p 5,983.00p 5,962.00p 5,969.00p 369
12/07/2024 5,880.00p 5,935.00p 5,873.00p 5,935.00p 397
11/07/2024 5,983.00p 6,122.50p 5,909.50p 5,951.00p 0
10/07/2024 5,983.00p 5,983.00p 5,953.00p 5,953.00p 198
09/07/2024 5,956.00p 5,995.00p 5,953.00p 5,995.00p 483
08/07/2024 5,928.00p 6,015.00p 5,926.50p 5,969.50p 0
05/07/2024 5,928.00p 5,941.13p 5,918.00p 5,932.00p 689
04/07/2024 5,929.00p 5,937.00p 5,921.00p 5,937.00p 241
03/07/2024 5,967.00p 5,967.00p 5,913.50p 5,913.50p 363
02/07/2024 5,815.00p 5,892.00p 5,815.00p 5,892.00p 1,658
01/07/2024 5,846.00p 5,846.00p 5,812.00p 5,837.00p 340
28/06/2024 5,884.00p 5,893.00p 5,862.00p 5,862.00p 964
27/06/2024 5,856.00p 5,858.00p 5,856.00p 5,856.00p 530
26/06/2024 5,748.00p 5,811.50p 5,734.00p 5,811.50p 850
25/06/2024 5,742.00p 5,750.50p 5,741.00p 5,750.50p 259
24/06/2024 5,804.00p 5,805.00p 5,783.00p 5,783.00p 307
21/06/2024 5,734.00p 5,773.50p 5,731.00p 5,773.50p 340
20/06/2024 5,715.00p 5,719.50p 5,715.00p 5,719.50p 170
19/06/2024 5,671.00p 5,678.00p 5,671.00p 5,678.00p 2
18/06/2024 5,720.00p 5,720.00p 5,687.50p 5,687.50p 311
17/06/2024 5,649.00p 5,675.00p 5,649.00p 5,672.00p 230
14/06/2024 5,639.00p 5,672.00p 5,623.00p 5,623.00p 266
13/06/2024 5,634.00p 5,744.00p 5,637.00p 5,646.00p 0
12/06/2024 5,634.00p 5,694.00p 5,536.00p 5,644.50p 0
11/06/2024 5,634.00p 5,635.00p 5,584.00p 5,586.00p 1,170
10/06/2024 5,601.00p 5,618.00p 5,601.00p 5,617.00p 347
07/06/2024 5,615.00p 5,630.00p 5,598.00p 5,630.00p 174
06/06/2024 5,571.00p 5,577.00p 5,571.00p 5,577.00p 170
05/06/2024 5,515.00p 5,548.00p 5,484.00p 5,543.50p 0
04/06/2024 5,515.00p 5,516.00p 5,515.00p 5,515.00p 321
03/06/2024 5,523.00p 5,600.50p 5,502.50p 5,515.00p 0
31/05/2024 5,523.00p 5,525.00p 5,469.00p 5,481.00p 292
30/05/2024 5,517.00p 5,528.00p 5,517.00p 5,518.00p 340
29/05/2024 5,518.00p 5,521.00p 5,518.00p 5,521.00p 2
28/05/2024 5,523.00p 5,523.00p 5,491.00p 5,509.00p 434
27/05/2024 5,533.00p 5,546.50p 5,533.00p 5,546.50p 144

Market data

Select a section