Market data

Select a section

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

(XSCS)
Sector: n/a
3,613.25p
50.50p 1.42
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,565.50p 3,614.15p 3,565.50p 3,613.25p 2,135
15/05/2025 3,504.50p 3,562.75p 3,501.45p 3,562.75p 925
14/05/2025 3,504.50p 3,523.00p 3,499.75p 3,513.75p 668
13/05/2025 3,588.00p 3,600.50p 3,542.25p 3,542.25p 580
12/05/2025 3,630.50p 3,634.00p 3,559.00p 3,575.50p 3,311
09/05/2025 3,616.00p 3,602.00p 3,570.00p 3,574.50p 220
08/05/2025 3,616.00p 3,632.00p 3,583.50p 3,590.75p 813
07/05/2025 3,597.50p 3,597.50p 3,577.71p 3,588.25p 447
06/05/2025 3,601.50p 3,602.00p 3,565.96p 3,579.75p 747
05/05/2025 3,608.50p 3,608.50p 3,582.06p 3,591.00p 915
02/05/2025 3,608.50p 3,608.50p 3,582.06p 3,591.00p 915
01/05/2025 3,616.00p 3,616.00p 3,572.50p 3,589.75p 53
30/04/2025 3,565.50p 3,574.75p 3,552.50p 3,574.75p 855
29/04/2025 3,523.50p 3,541.75p 3,496.88p 3,541.75p 597
28/04/2025 3,552.00p 3,564.00p 3,528.50p 3,535.75p 138
25/04/2025 3,552.00p 3,573.50p 3,532.00p 3,535.25p 365
24/04/2025 3,599.50p 3,613.50p 3,547.50p 3,559.00p 13,879
23/04/2025 3,641.00p 3,653.50p 3,593.50p 3,593.50p 3,275
22/04/2025 3,581.50p 3,603.96p 3,546.50p 3,600.50p 2,173
21/04/2025 3,568.00p 3,603.25p 3,551.00p 3,603.25p 11,168
18/04/2025 3,568.00p 3,603.25p 3,551.00p 3,603.25p 11,168
17/04/2025 3,568.00p 3,603.25p 3,551.00p 3,603.25p 11,168
16/04/2025 3,567.00p 3,592.25p 3,556.00p 3,592.25p 1,035
15/04/2025 3,635.50p 3,635.50p 3,602.75p 3,602.75p 524
14/04/2025 3,584.50p 3,616.19p 3,576.00p 3,610.50p 965
11/04/2025 3,598.00p 3,598.00p 3,527.50p 3,553.00p 2,648
10/04/2025 3,623.00p 3,626.37p 3,561.00p 3,575.00p 1,079
09/04/2025 3,445.00p 3,494.00p 3,427.00p 3,493.25p 853
08/04/2025 3,545.50p 3,583.00p 3,545.50p 3,568.75p 910
07/04/2025 3,428.00p 3,567.00p 3,427.10p 3,494.50p 821
04/04/2025 3,630.00p 3,672.38p 3,609.75p 3,609.75p 3,398
03/04/2025 3,549.50p 3,660.25p 3,549.50p 3,660.25p 61
02/04/2025 3,670.00p 3,682.00p 3,649.13p 3,665.75p 1,109
01/04/2025 3,659.50p 3,685.25p 3,658.00p 3,671.00p 845
28/03/2025 3,549.00p 3,622.70p 3,604.00p 3,608.25p 464
27/03/2025 3,549.00p 3,616.50p 3,583.69p 3,607.25p 89
26/03/2025 3,549.00p 3,585.19p 3,545.00p 3,579.75p 351
25/03/2025 3,539.00p 3,579.50p 3,526.75p 3,526.75p 10,892
24/03/2025 3,554.00p 3,571.09p 3,543.05p 3,567.25p 612
21/03/2025 3,536.50p 3,549.00p 3,531.41p 3,548.75p 3,867
20/03/2025 3,557.50p 3,562.50p 3,537.50p 3,538.75p 2,431
19/03/2025 3,553.00p 3,563.00p 3,532.00p 3,539.00p 20,262
18/03/2025 3,580.00p 3,597.00p 3,560.75p 3,560.75p 625
17/03/2025 3,535.50p 3,585.50p 3,528.50p 3,579.25p 4,199
14/03/2025 3,539.00p 3,553.00p 3,532.21p 3,543.75p 949
13/03/2025 3,558.00p 3,567.45p 3,534.25p 3,534.25p 70
12/03/2025 3,570.50p 3,650.00p 3,562.49p 3,568.25p 167
11/03/2025 3,679.50p 3,705.50p 3,639.00p 3,639.00p 482
10/03/2025 3,710.50p 3,749.50p 3,684.50p 3,722.75p 391
07/03/2025 3,727.00p 3,735.00p 3,706.50p 3,719.25p 362
06/03/2025 3,727.00p 3,750.00p 3,719.02p 3,733.75p 1,384
05/03/2025 3,743.00p 3,761.50p 3,731.50p 3,734.50p 1,512
04/03/2025 3,843.00p 3,860.50p 3,820.50p 3,831.75p 2,093
03/03/2025 3,804.50p 3,863.50p 3,845.00p 3,845.00p 226
28/02/2025 3,804.50p 3,840.00p 3,804.50p 3,823.50p 495
27/02/2025 3,852.50p 3,816.50p 3,785.50p 3,816.50p 36
26/02/2025 3,852.50p 3,862.75p 3,803.41p 3,804.25p 880
25/02/2025 3,802.50p 3,864.25p 3,802.50p 3,864.25p 584
24/02/2025 3,756.50p 3,821.50p 3,801.00p 3,803.00p 338
21/02/2025 3,756.50p 3,773.25p 3,722.00p 3,773.25p 522
20/02/2025 3,789.50p 3,807.00p 3,736.00p 3,760.00p 3,033
19/02/2025 3,801.50p 3,800.25p 3,774.00p 3,800.25p 60
18/02/2025 3,801.50p 3,818.50p 3,790.00p 3,794.25p 625
17/02/2025 3,846.00p 3,825.50p 3,810.04p 3,819.00p 583
14/02/2025 3,846.00p 3,857.03p 3,820.50p 3,828.25p 491
13/02/2025 3,846.00p 3,869.00p 3,843.50p 3,853.75p 48
12/02/2025 3,846.00p 3,861.00p 3,830.00p 3,859.75p 803
11/02/2025 3,852.50p 3,853.00p 3,825.50p 3,832.50p 6,923
10/02/2025 3,813.00p 3,823.50p 3,804.00p 3,814.25p 4,298
07/02/2025 3,784.00p 3,805.00p 3,794.00p 3,799.00p 404
06/02/2025 3,784.00p 3,815.25p 3,784.00p 3,730.50p 803
05/02/2025 3,718.00p 3,730.50p 3,698.50p 3,730.50p 133
04/02/2025 3,754.00p 3,760.62p 3,721.00p 3,757.00p 5,104
03/02/2025 3,760.00p 3,760.50p 3,733.92p 3,757.00p 653
31/01/2025 3,773.00p 3,773.00p 3,749.00p 3,752.00p 3,574
30/01/2025 3,712.50p 3,741.50p 3,712.50p 3,738.75p 890
29/01/2025 3,713.50p 3,732.00p 3,713.00p 3,731.75p 6,045
28/01/2025 3,775.00p 3,775.00p 3,738.00p 3,740.50p 8,980
27/01/2025 3,700.00p 3,710.00p 3,658.76p 3,710.00p 4,503
24/01/2025 3,653.50p 3,656.00p 3,645.00p 3,645.00p 841
23/01/2025 3,679.50p 3,679.50p 3,647.00p 3,658.75p 2,432
22/01/2025 3,669.50p 3,684.09p 3,666.33p 3,675.25p 8,803
21/01/2025 3,704.50p 3,701.50p 3,680.89p 3,689.25p 446
20/01/2025 3,704.50p 3,704.50p 3,668.00p 3,673.00p 11,524
17/01/2025 3,672.50p 3,694.50p 3,666.04p 3,694.50p 981
16/01/2025 3,618.00p 3,649.00p 3,618.00p 3,632.25p 59
15/01/2025 3,649.00p 3,649.00p 3,632.25p 3,632.25p 9,552
14/01/2025 3,641.00p 3,662.50p 3,640.50p 3,640.50p 415
13/01/2025 3,661.50p 3,675.76p 3,651.00p 3,654.75p 10,746
10/01/2025 3,672.00p 3,679.84p 3,653.25p 3,653.25p 1,580
09/01/2025 3,681.50p 3,681.50p 3,664.50p 3,671.25p 298
08/01/2025 3,615.00p 3,636.50p 3,603.09p 3,626.50p 1,912
07/01/2025 3,580.00p 3,608.00p 3,578.20p 3,597.00p 738
06/01/2025 3,639.00p 3,652.50p 3,619.50p 3,619.50p 1,250
03/01/2025 3,615.00p 3,668.50p 3,650.50p 3,668.50p 233
02/01/2025 3,615.00p 3,687.50p 3,659.00p 3,676.00p 140
01/01/2025 3,615.00p 3,646.50p 3,625.50p 3,636.00p 3
31/12/2024 3,615.00p 3,646.50p 3,625.50p 3,636.00p 3
30/12/2024 3,615.00p 3,660.00p 3,615.00p 3,634.25p 85
27/12/2024 3,666.50p 3,682.00p 3,655.50p 3,655.50p 589
26/12/2024 3,676.00p 3,667.50p 3,653.25p 3,653.25p 40
25/12/2024 3,676.00p 3,667.50p 3,653.25p 3,653.25p 40
24/12/2024 3,676.00p 3,667.50p 3,653.25p 3,653.25p 40
23/12/2024 3,676.00p 3,687.50p 3,629.50p 3,631.75p 112
20/12/2024 3,676.00p 3,684.50p 3,649.00p 3,684.50p 1,666
19/12/2024 3,670.00p 3,700.00p 3,667.04p 3,688.50p 205
18/12/2024 3,712.50p 3,709.50p 3,690.50p 3,698.50p 51
17/12/2024 3,712.50p 3,718.50p 3,703.00p 3,705.50p 1,122
16/12/2024 3,750.50p 3,752.00p 3,735.00p 3,740.50p 120
13/12/2024 3,750.50p 3,767.00p 3,739.50p 3,767.00p 1,064
12/12/2024 3,696.00p 3,746.00p 3,694.40p 3,746.00p 1,834
11/12/2024 3,727.00p 3,746.00p 3,730.50p 3,746.00p 145
10/12/2024 3,727.00p 3,732.50p 3,705.93p 3,732.50p 2,597
09/12/2024 3,728.00p 3,736.00p 3,702.00p 3,708.00p 604
06/12/2024 3,746.50p 3,765.50p 3,735.66p 3,752.25p 1,377
05/12/2024 3,735.00p 3,753.50p 3,729.38p 3,734.75p 1,195
04/12/2024 3,735.00p 3,758.00p 3,733.00p 3,735.00p 295
03/12/2024 3,761.00p 3,788.50p 3,755.00p 3,779.50p 4,286
02/12/2024 3,763.50p 3,784.50p 3,763.50p 3,779.50p 77
29/11/2024 3,766.50p 3,764.44p 3,754.36p 3,761.00p 1,461
28/11/2024 3,766.50p 3,782.50p 3,758.00p 3,763.25p 2,958
27/11/2024 3,789.00p 3,789.00p 3,777.75p 3,777.75p 50
26/11/2024 3,760.50p 3,780.50p 3,760.50p 3,776.25p 254
25/11/2024 3,760.50p 3,774.50p 3,752.50p 3,752.50p 433
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

Market data

Select a section