Market data

Select a section

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

(XSCS)
Sector: n/a
3,761.50p
-2.00p -0.05
Last updated: 11:18:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,756.00p 3,766.00p 3,728.50p 3,695.25p 993
21/11/2024 3,655.50p 3,695.25p 3,654.50p 3,622.75p 487
20/11/2024 3,648.50p 3,652.43p 3,612.50p 3,622.75p 2,234
19/11/2024 3,643.00p 3,648.00p 3,634.80p 3,645.50p 2,693
18/11/2024 3,619.50p 3,637.50p 3,619.50p 3,633.75p 434
15/11/2024 3,616.00p 3,646.50p 3,616.00p 3,642.75p 33,589
14/11/2024 3,638.50p 3,642.75p 3,627.50p 3,642.75p 301
13/11/2024 3,598.00p 3,625.75p 3,598.00p 3,625.75p 872
12/11/2024 3,512.50p 3,617.25p 3,592.50p 3,617.25p 922
11/11/2024 3,512.50p 3,600.00p 3,580.50p 3,589.25p 828
08/11/2024 3,512.50p 3,574.75p 3,512.50p 3,574.75p 99
07/11/2024 3,605.50p 3,531.22p 3,521.00p 3,527.25p 472
06/11/2024 3,605.50p 3,627.50p 3,531.50p 3,531.50p 1,009
05/11/2024 3,538.50p 3,557.00p 3,531.50p 3,538.75p 319
04/11/2024 3,514.50p 3,540.50p 3,529.85p 3,535.00p 45
01/11/2024 3,514.50p 3,543.50p 3,538.97p 3,539.25p 2,878
31/10/2024 3,514.50p 3,565.50p 3,524.50p 3,565.50p 138
30/10/2024 3,514.50p 3,541.83p 3,514.50p 3,548.75p 295
29/10/2024 3,596.50p 3,585.00p 3,548.75p 3,548.75p 741
28/10/2024 3,596.50p 3,596.50p 3,573.74p 3,577.25p 1,403
25/10/2024 3,598.50p 3,604.29p 3,588.00p 3,598.25p 421
24/10/2024 3,606.50p 3,608.97p 3,565.00p 3,605.00p 187
23/10/2024 3,584.00p 3,616.79p 3,598.50p 3,605.00p 140
22/10/2024 3,584.00p 3,606.50p 3,571.50p 3,597.00p 1,004
21/10/2024 3,584.00p 3,601.40p 3,571.75p 3,571.75p 2,175
18/10/2024 3,567.50p 3,587.00p 3,566.00p 3,587.00p 559
17/10/2024 3,612.00p 3,606.02p 3,589.25p 3,589.25p 304
16/10/2024 3,612.00p 3,618.41p 3,585.46p 3,591.50p 1,171
15/10/2024 3,576.00p 3,601.00p 3,570.00p 3,601.00p 752
14/10/2024 3,545.50p 3,564.04p 3,557.50p 3,562.25p 239
11/10/2024 3,565.50p 3,558.00p 3,533.50p 3,545.50p 268
10/10/2024 3,565.50p 3,565.50p 3,544.50p 3,550.75p 134
09/10/2024 3,494.50p 3,544.50p 3,516.50p 3,544.50p 2,874
08/10/2024 3,494.50p 3,509.75p 3,492.25p 3,509.75p 2,482
07/10/2024 3,532.00p 3,546.00p 3,514.00p 3,514.00p 398
04/10/2024 3,511.50p 3,529.50p 3,495.50p 3,526.50p 764
03/10/2024 3,540.50p 3,548.00p 3,521.00p 3,524.50p 486
02/10/2024 3,509.50p 3,537.00p 3,505.00p 3,512.00p 80
01/10/2024 3,509.50p 3,545.00p 3,509.50p 3,545.00p 294
30/09/2024 3,518.00p 3,528.50p 3,507.25p 3,507.25p 742
27/09/2024 3,521.50p 3,525.25p 3,515.50p 3,525.25p 36
26/09/2024 3,521.50p 3,526.40p 3,509.00p 3,509.00p 2,339
25/09/2024 3,533.00p 3,523.50p 3,506.50p 3,523.50p 128
24/09/2024 3,533.00p 3,536.48p 3,521.25p 3,521.25p 3,838
23/09/2024 3,533.00p 3,547.25p 3,512.50p 3,547.25p 5,980
20/09/2024 3,555.00p 3,522.00p 3,506.89p 3,520.50p 324
19/09/2024 3,555.00p 3,563.00p 3,522.25p 3,522.25p 5,544
18/09/2024 3,582.00p 3,583.00p 3,572.46p 3,574.50p 4,662
17/09/2024 3,609.50p 3,616.93p 3,597.00p 3,614.50p 1,996
16/09/2024 3,595.00p 3,623.50p 3,593.50p 3,598.50p 653
13/09/2024 3,593.50p 3,612.86p 3,588.50p 3,586.25p 1,134
12/09/2024 3,595.00p 3,603.34p 3,586.25p 3,582.50p 920
11/09/2024 3,592.50p 3,620.38p 3,577.02p 3,582.50p 1,436
10/09/2024 3,637.00p 3,637.00p 3,613.00p 3,632.25p 1,763
09/09/2024 3,603.00p 3,620.00p 3,592.96p 3,617.75p 8,548
06/09/2024 3,570.50p 3,588.00p 3,560.00p 3,573.50p 94,576
05/09/2024 3,589.50p 3,592.52p 3,566.00p 3,566.00p 47
04/09/2024 3,546.00p 3,592.50p 3,589.00p 3,592.50p 31
03/09/2024 3,546.00p 3,592.75p 3,552.50p 3,592.75p 372
02/09/2024 3,546.00p 3,558.50p 3,546.00p 3,532.25p 292
30/08/2024 3,535.50p 3,541.00p 3,516.50p 3,532.25p 292
29/08/2024 3,535.50p 3,539.49p 3,522.50p 3,522.50p 1,143
28/08/2024 3,534.00p 3,546.50p 3,532.00p 3,538.25p 396
27/08/2024 3,534.00p 3,543.00p 3,521.00p 3,532.00p 96
26/08/2024 3,528.50p 3,536.00p 3,526.75p 3,526.75p 193
23/08/2024 3,528.50p 3,536.00p 3,526.75p 3,526.75p 193
22/08/2024 3,528.50p 3,536.00p 3,526.75p 3,526.75p 193
21/08/2024 3,533.00p 3,553.00p 3,533.00p 3,538.00p 387
20/08/2024 3,542.50p 3,558.50p 3,539.50p 3,558.50p 1,099
19/08/2024 3,542.50p 3,564.50p 3,541.00p 3,558.50p 1,284
16/08/2024 3,553.00p 3,566.25p 3,548.50p 3,566.25p 645
15/08/2024 3,539.00p 3,595.50p 3,530.50p 3,565.75p 8,661
14/08/2024 3,537.00p 3,537.75p 3,521.92p 3,537.75p 321
13/08/2024 3,523.50p 3,525.00p 3,505.50p 3,508.50p 356
12/08/2024 3,555.50p 3,555.50p 3,522.75p 3,522.75p 176
09/08/2024 3,538.00p 3,550.50p 3,536.25p 3,536.25p 511
08/08/2024 3,523.00p 3,561.00p 3,517.00p 3,552.00p 314
07/08/2024 3,521.00p 3,568.00p 3,521.00p 3,562.00p 3,903
06/08/2024 3,517.00p 3,556.50p 3,502.53p 3,550.00p 752
05/08/2024 3,536.50p 3,586.50p 3,450.00p 3,499.25p 8,768
02/08/2024 3,538.50p 3,557.49p 3,488.75p 3,488.75p 386
01/08/2024 3,487.50p 3,500.50p 3,476.00p 3,498.75p 593
31/07/2024 3,473.50p 3,488.46p 3,461.50p 3,479.25p 922
30/07/2024 3,495.50p 3,504.45p 3,460.00p 3,471.00p 37,336
29/07/2024 3,491.50p 3,505.00p 3,478.50p 3,487.25p 127
26/07/2024 3,461.00p 3,491.25p 3,461.00p 3,480.25p 663
25/07/2024 3,472.50p 3,496.50p 3,457.40p 3,480.25p 3,323
24/07/2024 3,456.00p 3,456.00p 3,426.50p 3,431.75p 359
23/07/2024 3,458.00p 3,475.50p 3,451.81p 3,458.50p 5,986
22/07/2024 3,453.00p 3,463.50p 3,449.00p 3,449.00p 819
19/07/2024 3,465.00p 3,485.22p 3,463.50p 3,465.50p 32
18/07/2024 3,451.50p 3,483.00p 3,451.50p 3,480.75p 1,529
17/07/2024 3,420.00p 3,446.62p 3,406.36p 3,443.50p 1,448
16/07/2024 3,402.50p 3,412.00p 3,390.00p 3,408.00p 108
15/07/2024 3,413.00p 3,424.50p 3,399.00p 3,405.00p 101
12/07/2024 3,410.00p 3,420.32p 3,401.00p 3,419.50p 425
11/07/2024 3,453.00p 3,458.00p 3,405.39p 3,410.50p 413
10/07/2024 3,438.00p 3,440.71p 3,426.50p 3,426.50p 112
09/07/2024 3,441.50p 3,452.50p 3,442.00p 3,447.50p 92
08/07/2024 3,441.50p 3,456.00p 3,431.75p 3,431.75p 510
05/07/2024 3,426.00p 3,426.00p 3,414.00p 3,422.25p 110
04/07/2024 3,428.50p 3,428.58p 3,422.50p 3,425.25p 580
03/07/2024 3,469.00p 3,448.00p 3,411.25p 3,411.25p 28
02/07/2024 3,469.00p 3,439.00p 3,423.50p 3,439.00p 419
01/07/2024 3,469.00p 3,470.00p 3,448.75p 3,448.75p 295
28/06/2024 3,484.00p 3,484.00p 3,467.50p 3,467.50p 436
27/06/2024 3,478.50p 3,496.00p 3,479.00p 3,479.00p 3
26/06/2024 3,478.50p 3,500.25p 3,475.36p 3,500.25p 1,030
25/06/2024 3,494.50p 3,513.92p 3,485.50p 3,488.25p 937
24/06/2024 3,469.50p 3,503.75p 3,487.00p 3,503.75p 166
21/06/2024 3,469.50p 3,501.50p 3,477.63p 3,486.75p 373
20/06/2024 3,469.50p 3,482.50p 3,469.50p 3,470.75p 2,313
19/06/2024 3,453.50p 3,465.28p 3,453.50p 3,464.50p 299
18/06/2024 3,464.00p 3,474.50p 3,461.50p 3,474.25p 1,057
17/06/2024 3,450.50p 3,455.25p 3,436.50p 3,455.25p 199
14/06/2024 3,412.00p 3,431.93p 3,412.00p 3,431.50p 890
13/06/2024 3,397.00p 3,406.50p 3,390.00p 3,406.50p 457
12/06/2024 3,448.50p 3,460.50p 3,405.00p 3,405.50p 70
11/06/2024 3,448.50p 3,459.00p 3,442.00p 3,448.50p 873
10/06/2024 3,487.50p 3,482.50p 3,444.00p 3,444.00p 283
07/06/2024 3,487.50p 3,489.59p 3,469.50p 3,486.50p 896
06/06/2024 3,455.50p 3,480.50p 3,455.00p 3,480.50p 1,102
05/06/2024 3,468.00p 3,472.00p 3,438.00p 3,455.50p 1,955
04/06/2024 3,449.50p 3,452.75p 3,431.50p 3,452.75p 381
03/06/2024 3,449.50p 3,455.95p 3,429.50p 3,429.50p 2,617
31/05/2024 3,408.00p 3,408.00p 3,379.50p 3,407.75p 326
30/05/2024 3,397.50p 3,409.50p 3,394.50p 3,403.25p 398
29/05/2024 3,397.50p 3,406.13p 3,397.50p 3,403.25p 1,351
28/05/2024 3,442.00p 3,442.00p 3,397.25p 3,397.25p 762
27/05/2024 3,449.00p 3,455.00p 3,449.00p 3,454.75p 370

Market data

Select a section