Market data

Select a section

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

(XSEN)
Sector: n/a
4,037.50p
68.75p 1.73
Last updated: 16:59:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,039.00p 4,039.00p 4,037.50p 4,037.50p 1
16/01/2025 3,991.50p 3,992.00p 3,968.75p 3,950.50p 4,078
15/01/2025 3,860.00p 3,975.50p 3,845.50p 3,950.50p 0
14/01/2025 3,860.00p 3,884.50p 3,856.18p 3,880.75p 3,405
13/01/2025 3,827.00p 3,898.75p 3,815.00p 3,898.75p 19,115
10/01/2025 3,762.00p 3,817.50p 3,762.00p 3,784.00p 2,535
09/01/2025 3,775.50p 3,775.50p 3,750.50p 3,750.50p 56
08/01/2025 3,708.00p 3,731.50p 3,707.50p 3,723.50p 7,917
07/01/2025 3,660.00p 3,695.50p 3,651.50p 3,695.50p 2,949
06/01/2025 3,667.00p 3,704.00p 3,667.00p 3,689.75p 409
03/01/2025 3,664.00p 3,687.25p 3,664.00p 3,687.25p 67
02/01/2025 3,634.50p 3,689.50p 3,634.50p 3,689.50p 30
01/01/2025 3,567.50p 3,570.50p 3,549.75p 3,549.75p 1
31/12/2024 3,567.50p 3,570.50p 3,549.75p 3,549.75p 1
30/12/2024 3,540.50p 3,546.50p 3,540.50p 3,546.50p 430
27/12/2024 3,561.50p 3,561.50p 3,546.00p 3,546.00p 8
26/12/2024 3,478.50p 3,530.25p 3,490.75p 3,519.50p 0
25/12/2024 3,478.50p 3,530.25p 3,490.75p 3,519.50p 0
24/12/2024 3,478.50p 3,530.25p 3,490.75p 3,519.50p 0
23/12/2024 3,478.50p 3,505.50p 3,468.75p 3,490.75p 0
20/12/2024 3,478.50p 3,496.75p 3,453.25p 3,485.75p 0
19/12/2024 3,478.50p 3,478.50p 3,474.50p 3,474.50p 5
18/12/2024 3,634.50p 3,561.75p 3,518.25p 3,544.50p 0
17/12/2024 3,634.50p 3,605.00p 3,515.00p 3,518.25p 0
16/12/2024 3,634.50p 3,664.88p 3,605.00p 3,605.00p 141
13/12/2024 3,664.00p 3,680.00p 3,662.50p 3,680.00p 7
12/12/2024 3,693.50p 3,691.50p 3,675.25p 3,675.25p 1
11/12/2024 3,693.50p 3,693.50p 3,673.25p 3,673.25p 230
10/12/2024 3,718.00p 3,720.25p 3,715.24p 3,720.25p 617
09/12/2024 3,726.00p 3,737.50p 3,726.00p 3,737.50p 2
06/12/2024 3,766.00p 3,766.00p 3,717.50p 3,717.50p 18
05/12/2024 3,845.50p 3,783.00p 3,772.50p 3,772.50p 0
04/12/2024 3,845.50p 3,845.50p 3,785.50p 3,785.50p 110
03/12/2024 3,863.00p 3,912.00p 3,856.50p 3,880.50p 0
02/12/2024 3,863.00p 3,889.56p 3,856.50p 3,856.50p 115
29/11/2024 3,901.00p 3,901.00p 3,896.54p 3,897.00p 64
28/11/2024 3,919.00p 3,909.50p 3,908.75p 3,908.75p 51
27/11/2024 3,919.00p 3,921.75p 3,919.00p 3,921.75p 3
26/11/2024 3,956.00p 3,957.00p 3,920.00p 3,934.50p 5,485
25/11/2024 4,021.50p 4,021.50p 3,965.50p 4,014.00p 216
22/11/2024 4,030.00p 4,048.00p 4,030.00p 4,014.00p 8
21/11/2024 3,982.50p 4,014.00p 3,982.50p 4,014.00p 10
20/11/2024 3,928.00p 3,928.00p 3,918.75p 3,918.75p 2
19/11/2024 3,928.00p 3,928.00p 3,903.25p 3,903.25p 63
18/11/2024 3,919.50p 3,921.00p 3,896.00p 3,917.25p 4,044
15/11/2024 3,918.00p 3,919.50p 3,891.50p 3,866.75p 4,073
14/11/2024 3,836.00p 3,901.00p 3,866.75p 3,866.75p 0
13/11/2024 3,836.00p 3,836.50p 3,828.00p 3,836.50p 1
12/11/2024 3,836.00p 3,836.00p 3,829.25p 3,829.25p 1,810
11/11/2024 3,767.50p 3,786.50p 3,766.00p 3,786.50p 50
08/11/2024 3,767.50p 3,748.25p 3,733.47p 3,748.25p 711
07/11/2024 3,767.50p 3,779.50p 3,702.50p 3,702.50p 6,222
06/11/2024 3,725.50p 3,775.55p 3,725.50p 3,756.25p 255
05/11/2024 3,594.00p 3,603.75p 3,594.00p 3,603.75p 1,970
04/11/2024 3,553.00p 3,582.25p 3,553.00p 3,582.25p 13,221
01/11/2024 3,593.50p 3,594.00p 3,560.50p 3,560.50p 960
31/10/2024 3,528.00p 3,572.75p 3,523.28p 3,572.75p 165
30/10/2024 3,528.00p 3,555.50p 3,512.50p 3,528.00p 0
29/10/2024 3,528.00p 3,545.04p 3,520.75p 3,520.75p 562
28/10/2024 3,522.00p 3,555.75p 3,522.00p 3,555.75p 250
25/10/2024 3,600.00p 3,606.75p 3,600.00p 3,606.75p 30
24/10/2024 3,590.00p 3,618.19p 3,586.75p 3,590.00p 276
23/10/2024 3,590.00p 3,590.00p 3,590.00p 3,590.00p 102
22/10/2024 3,575.50p 3,615.75p 3,609.93p 3,615.75p 840
21/10/2024 3,575.50p 3,635.50p 3,570.75p 3,598.25p 0
18/10/2024 3,575.50p 3,575.50p 3,570.75p 3,570.75p 172
17/10/2024 3,669.00p 3,631.75p 3,590.25p 3,598.75p 0
16/10/2024 3,669.00p 3,609.75p 3,576.00p 3,599.50p 0
15/10/2024 3,669.00p 3,599.00p 3,588.50p 3,588.50p 1
14/10/2024 3,669.00p 3,682.00p 3,669.00p 3,681.00p 1,348
11/10/2024 3,653.50p 3,678.50p 3,653.50p 3,678.50p 53
10/10/2024 3,640.50p 3,668.50p 3,640.50p 3,668.50p 12
09/10/2024 3,677.50p 3,624.25p 3,578.00p 3,623.00p 0
08/10/2024 3,677.50p 3,677.50p 3,606.75p 3,606.75p 4
07/10/2024 3,708.50p 3,732.00p 3,707.50p 3,717.75p 11,488
04/10/2024 3,645.50p 3,674.25p 3,645.50p 3,674.25p 388
03/10/2024 3,567.50p 3,628.50p 3,567.50p 3,616.50p 414
02/10/2024 3,519.00p 3,537.50p 3,519.00p 3,522.75p 1,890
01/10/2024 3,399.00p 3,495.75p 3,372.00p 3,495.75p 871
30/09/2024 3,363.50p 3,371.00p 3,359.00p 3,371.00p 1,015
27/09/2024 3,324.00p 3,358.50p 3,315.49p 3,358.50p 1,657
26/09/2024 3,350.50p 3,356.00p 3,313.50p 3,313.50p 36,598
25/09/2024 3,478.50p 3,449.08p 3,413.00p 3,413.00p 20
24/09/2024 3,478.50p 3,478.50p 3,448.75p 3,448.75p 520
23/09/2024 3,404.00p 3,474.25p 3,415.00p 3,444.75p 0
20/09/2024 3,404.00p 3,427.18p 3,415.00p 3,415.00p 583
19/09/2024 3,404.00p 3,470.25p 3,421.50p 3,467.50p 0
18/09/2024 3,404.00p 3,421.50p 3,395.54p 3,421.50p 1,186
17/09/2024 3,361.00p 3,411.00p 3,361.00p 3,411.00p 1
16/09/2024 3,347.00p 3,347.00p 3,341.00p 3,341.00p 800
13/09/2024 3,346.00p 3,348.25p 3,324.00p 3,346.00p 2
12/09/2024 3,346.00p 3,348.51p 3,346.00p 3,346.00p 759
11/09/2024 3,349.00p 3,355.00p 3,287.81p 3,296.25p 354
10/09/2024 3,389.00p 3,399.68p 3,356.50p 3,356.50p 21
09/09/2024 3,389.00p 3,422.50p 3,389.00p 3,422.50p 5
06/09/2024 3,570.00p 3,412.50p 3,365.25p 3,365.25p 2
05/09/2024 3,570.00p 3,460.25p 3,404.00p 3,417.50p 0
04/09/2024 3,570.00p 3,480.50p 3,460.25p 3,460.25p 95
03/09/2024 3,570.00p 3,570.00p 3,485.00p 3,485.00p 2,810
02/09/2024 3,497.50p 3,562.75p 3,532.50p 3,532.50p 0
30/08/2024 3,497.50p 3,557.50p 3,532.50p 3,532.50p 70
29/08/2024 3,497.50p 3,540.00p 3,483.50p 3,536.75p 0
28/08/2024 3,497.50p 3,497.50p 3,497.50p 3,497.50p 94
27/08/2024 3,540.50p 3,540.50p 3,519.50p 3,519.50p 282
26/08/2024 3,505.50p 3,508.75p 3,455.50p 3,486.25p 0
23/08/2024 3,505.50p 3,508.75p 3,455.50p 3,486.25p 0
22/08/2024 3,505.50p 3,508.75p 3,455.50p 3,486.25p 0
21/08/2024 3,505.50p 3,508.75p 3,498.50p 3,508.75p 2,492
20/08/2024 3,632.00p 3,632.00p 3,551.75p 3,551.75p 692
19/08/2024 3,631.00p 3,664.50p 3,627.50p 3,664.50p 217
16/08/2024 3,663.00p 3,663.00p 3,627.50p 3,646.50p 781
15/08/2024 3,634.50p 3,677.50p 3,634.50p 3,677.50p 1,361
14/08/2024 3,618.50p 3,618.50p 3,611.00p 3,611.00p 105
13/08/2024 3,636.00p 3,654.00p 3,606.25p 3,606.25p 1
12/08/2024 3,636.00p 3,656.50p 3,655.75p 3,655.75p 11
09/08/2024 3,636.00p 3,642.50p 3,636.00p 3,642.00p 31
08/08/2024 3,589.00p 3,638.50p 3,570.74p 3,625.00p 999
07/08/2024 3,615.50p 3,628.75p 3,615.50p 3,628.75p 1
06/08/2024 3,540.50p 3,576.50p 3,539.68p 3,564.50p 606
05/08/2024 3,604.50p 3,604.50p 3,501.00p 3,501.00p 3,898
02/08/2024 3,704.50p 3,704.50p 3,578.25p 3,578.25p 4,663
01/08/2024 3,789.50p 3,789.50p 3,707.00p 3,707.00p 1,352
31/07/2024 3,683.00p 3,800.50p 3,716.25p 3,778.25p 0
30/07/2024 3,683.00p 3,716.25p 3,683.00p 3,716.25p 326
29/07/2024 3,724.00p 3,730.00p 3,666.50p 3,666.50p 5,271
26/07/2024 3,688.00p 3,688.00p 3,688.00p 3,673.00p 532
25/07/2024 3,619.00p 3,683.25p 3,620.75p 3,673.00p 0
24/07/2024 3,619.00p 3,637.50p 3,619.00p 3,637.50p 6
23/07/2024 3,703.50p 3,686.95p 3,624.25p 3,624.25p 240
22/07/2024 3,703.50p 3,715.50p 3,695.00p 3,695.00p 2,094
19/07/2024 3,754.00p 3,766.40p 3,725.50p 3,725.50p 889
18/07/2024 3,742.00p 3,773.50p 3,731.50p 3,771.00p 1,005

Market data

Select a section