Market data

Select a section

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

(XSCS)
Sector: n/a
3,773.25p
13.25p 0.35
Last updated: 17:03:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section