Market data

Select a section

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

(XSEN)
Sector: n/a
3,393.25p
4.00p 0.12
Last updated: 17:09:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 3,403.50p 3,431.50p 3,393.25p 3,393.25p 2,888
17/07/2025 3,419.50p 3,396.00p 3,389.25p 3,389.25p 0
16/07/2025 3,419.50p 3,426.00p 3,379.00p 3,379.00p 1,071
15/07/2025 3,474.50p 3,462.50p 3,433.25p 3,433.25p 2
14/07/2025 3,474.50p 3,474.50p 3,447.25p 3,447.25p 900
11/07/2025 3,408.00p 3,476.50p 3,448.00p 3,476.50p 0
10/07/2025 3,408.00p 3,450.00p 3,407.00p 3,438.25p 15
09/07/2025 3,408.00p 3,433.52p 3,408.00p 3,419.00p 1,026
08/07/2025 3,320.00p 3,406.50p 3,320.00p 3,406.50p 568
07/07/2025 3,345.00p 3,353.00p 3,330.75p 3,330.75p 7,041
04/07/2025 3,270.00p 3,347.00p 3,335.25p 3,335.25p 1
03/07/2025 3,270.00p 3,365.92p 3,356.50p 3,361.75p 400
02/07/2025 3,270.00p 3,323.25p 3,277.00p 3,323.25p 0
01/07/2025 3,270.00p 3,276.50p 3,253.50p 3,276.50p 1,110
30/06/2025 3,284.00p 3,290.50p 3,267.50p 3,281.75p 32
27/06/2025 3,284.00p 3,292.00p 3,282.25p 3,282.25p 2,224
26/06/2025 3,271.00p 3,285.00p 3,263.00p 3,285.00p 25,852
25/06/2025 3,318.00p 3,300.50p 3,278.25p 3,278.25p 1
24/06/2025 3,318.00p 3,320.00p 3,300.25p 3,300.25p 1,523
23/06/2025 3,509.50p 3,509.50p 3,433.50p 3,433.50p 892
20/06/2025 3,439.00p 3,449.50p 3,439.00p 3,443.00p 1,071
19/06/2025 3,458.50p 3,470.25p 3,446.88p 3,470.25p 1,900
18/06/2025 3,391.50p 3,453.00p 3,420.75p 3,420.75p 0
17/06/2025 3,391.50p 3,439.00p 3,385.00p 3,439.00p 3,971
16/06/2025 3,370.50p 3,439.50p 3,358.00p 3,358.00p 810
13/06/2025 3,422.50p 3,453.00p 3,371.75p 3,371.75p 929
12/06/2025 3,165.00p 3,323.50p 3,279.25p 3,320.25p 0
11/06/2025 3,165.00p 3,318.25p 3,257.00p 3,282.25p 0
10/06/2025 3,165.00p 3,300.00p 3,245.09p 3,300.00p 18
09/06/2025 3,165.00p 3,222.50p 3,220.50p 3,222.50p 0
06/06/2025 3,165.00p 3,221.25p 3,178.00p 3,221.25p 0
05/06/2025 3,165.00p 3,173.00p 3,161.00p 3,163.50p 2,302
04/06/2025 3,235.50p 3,235.50p 3,186.00p 3,186.00p 560
03/06/2025 3,184.00p 3,242.25p 3,182.00p 3,242.25p 1
02/06/2025 3,184.00p 3,180.50p 3,174.25p 3,174.25p 0
30/05/2025 3,184.00p 3,182.00p 3,168.00p 3,168.00p 9
29/05/2025 3,184.00p 3,223.50p 3,168.25p 3,168.25p 0
28/05/2025 3,184.00p 3,204.50p 3,180.25p 3,180.25p 43
27/05/2025 3,176.50p 3,205.50p 3,174.37p 3,190.25p 2,060
26/05/2025 3,153.50p 3,183.50p 3,153.50p 3,154.00p 793
23/05/2025 3,153.50p 3,183.50p 3,153.50p 3,154.00p 793
22/05/2025 3,183.00p 3,197.00p 3,151.50p 3,156.50p 501
21/05/2025 3,256.50p 3,257.50p 3,220.00p 3,220.00p 1,288
20/05/2025 3,293.50p 3,298.50p 3,287.75p 3,287.75p 810
19/05/2025 3,329.00p 3,331.00p 3,278.50p 3,293.50p 796
16/05/2025 3,346.50p 3,363.00p 3,341.00p 3,341.00p 39
15/05/2025 3,318.00p 3,337.50p 3,301.72p 3,336.00p 10,979
14/05/2025 3,361.50p 3,361.50p 3,361.50p 3,361.50p 291
13/05/2025 3,365.00p 3,382.50p 3,340.50p 3,376.75p 797
12/05/2025 3,310.00p 3,376.50p 3,310.00p 3,346.00p 22,740
09/05/2025 3,276.00p 3,276.03p 3,245.50p 3,247.00p 5,733
08/05/2025 3,228.50p 3,243.75p 3,213.00p 3,243.75p 7,299
07/05/2025 3,184.00p 3,199.00p 3,163.50p 3,169.75p 184
06/05/2025 3,184.00p 3,203.50p 3,156.00p 3,189.00p 1,479
05/05/2025 3,225.00p 3,232.00p 3,191.50p 3,210.00p 8,936
02/05/2025 3,225.00p 3,232.00p 3,191.50p 3,210.00p 8,936
01/05/2025 3,179.00p 3,230.00p 3,143.90p 3,230.00p 687
30/04/2025 3,215.50p 3,244.50p 3,184.75p 3,184.75p 1,495
29/04/2025 3,251.00p 3,254.50p 3,215.50p 3,238.00p 2,039
28/04/2025 3,240.50p 3,255.00p 3,235.50p 3,239.00p 15
25/04/2025 3,244.00p 3,288.50p 3,244.00p 3,244.00p 1,710
24/04/2025 3,260.00p 3,244.00p 3,204.50p 3,244.00p 60
23/04/2025 3,260.00p 3,276.00p 3,200.50p 3,200.50p 8,112
22/04/2025 3,161.00p 3,188.25p 3,142.00p 3,188.25p 54
21/04/2025 3,202.00p 3,254.75p 3,190.00p 3,254.75p 3,561
18/04/2025 3,202.00p 3,254.75p 3,190.00p 3,254.75p 3,561
17/04/2025 3,202.00p 3,260.75p 3,190.00p 3,254.75p 3,561
16/04/2025 3,111.00p 3,200.00p 3,111.00p 3,200.00p 2,575
15/04/2025 3,133.50p 3,191.50p 3,132.00p 3,159.75p 3,499
14/04/2025 3,170.00p 3,195.00p 3,161.00p 3,161.00p 419
11/04/2025 3,142.00p 3,145.00p 3,062.00p 3,068.00p 5,479
10/04/2025 3,326.50p 3,373.50p 3,129.75p 3,129.75p 4,991
09/04/2025 3,051.00p 3,124.50p 3,051.00p 3,111.50p 1,969
08/04/2025 3,247.00p 3,289.24p 3,223.50p 3,223.50p 4,782
07/04/2025 3,013.00p 3,253.00p 3,000.01p 3,158.25p 7,522
04/04/2025 3,441.00p 3,465.00p 3,278.00p 3,278.00p 165
03/04/2025 3,642.50p 3,642.50p 3,524.25p 3,524.25p 556
02/04/2025 3,770.50p 3,798.00p 3,779.00p 3,779.00p 0
01/04/2025 3,770.50p 3,782.50p 3,768.50p 3,768.50p 67
31/03/2025 3,784.00p 3,785.00p 3,707.50p 3,785.00p 40
28/03/2025 3,737.50p 3,744.00p 3,708.50p 3,708.50p 276
27/03/2025 3,774.00p 3,803.50p 3,743.00p 3,760.00p 5,237
26/03/2025 3,761.50p 3,823.50p 3,777.00p 3,805.00p 0
25/03/2025 3,761.50p 3,761.50p 3,750.00p 3,751.25p 659
24/03/2025 3,740.00p 3,757.50p 3,726.00p 3,757.50p 663
21/03/2025 3,700.50p 3,732.00p 3,700.00p 3,702.00p 344
20/03/2025 3,700.50p 3,726.00p 3,699.25p 3,699.25p 4
19/03/2025 3,628.00p 3,683.00p 3,647.00p 3,683.00p 57
18/03/2025 3,628.00p 3,651.50p 3,628.00p 3,632.50p 376
17/03/2025 3,625.00p 3,625.00p 3,592.50p 3,625.00p 139
14/03/2025 3,514.00p 3,573.75p 3,511.00p 3,573.75p 2
13/03/2025 3,514.00p 3,509.50p 3,497.00p 3,502.75p 1
12/03/2025 3,514.00p 3,514.00p 3,508.50p 3,508.50p 921
11/03/2025 3,543.00p 3,558.60p 3,497.50p 3,497.75p 64
10/03/2025 3,505.00p 3,540.50p 3,484.00p 3,540.50p 81
07/03/2025 3,468.50p 3,501.00p 3,454.00p 3,482.50p 25
06/03/2025 3,444.50p 3,453.00p 3,422.00p 3,453.00p 35
05/03/2025 3,517.50p 3,523.50p 3,386.50p 3,386.50p 113
04/03/2025 3,486.00p 3,574.00p 3,486.00p 3,511.75p 96
03/03/2025 3,652.50p 3,741.00p 3,668.50p 3,668.50p 0
28/02/2025 3,652.50p 3,682.50p 3,676.13p 3,682.50p 13
27/02/2025 3,652.50p 3,686.75p 3,658.00p 3,686.75p 0
26/02/2025 3,652.50p 3,669.00p 3,637.50p 3,644.25p 2,441
25/02/2025 3,655.00p 3,739.50p 3,637.00p 3,637.00p 12
24/02/2025 3,732.50p 3,734.00p 3,722.50p 3,722.50p 83
21/02/2025 3,765.50p 3,786.00p 3,762.50p 3,762.50p 116
20/02/2025 3,752.00p 3,763.50p 3,752.00p 3,754.75p 12
19/02/2025 3,739.00p 3,792.76p 3,727.50p 3,784.00p 5,350
18/02/2025 3,739.00p 3,760.50p 3,738.00p 3,741.50p 272
17/02/2025 3,742.50p 3,749.50p 3,741.50p 3,741.50p 715
14/02/2025 3,742.50p 3,775.95p 3,724.00p 3,754.25p 279
13/02/2025 3,720.00p 3,724.00p 3,701.60p 3,722.00p 1,009
12/02/2025 3,817.00p 3,817.00p 3,807.50p 3,808.25p 1,021
11/02/2025 3,846.50p 3,857.71p 3,844.50p 3,846.50p 2,064
10/02/2025 3,767.00p 3,813.50p 3,752.50p 3,813.50p 84
07/02/2025 3,756.50p 3,756.50p 3,730.00p 3,744.00p 103
06/02/2025 3,809.00p 3,813.41p 3,747.25p 3,775.00p 176
05/02/2025 3,695.00p 3,775.00p 3,747.00p 3,775.00p 1
04/02/2025 3,695.00p 3,766.00p 3,690.00p 3,722.00p 20
03/02/2025 3,736.00p 3,736.00p 3,704.50p 3,722.00p 1,673
31/01/2025 3,791.50p 3,813.00p 3,726.00p 3,747.00p 1,124
30/01/2025 3,794.00p 3,794.00p 3,790.00p 3,790.00p 10,578
29/01/2025 3,780.50p 3,785.25p 3,780.29p 3,785.25p 1,415
28/01/2025 3,786.00p 3,813.00p 3,764.00p 3,764.00p 25
27/01/2025 3,843.00p 3,855.00p 3,771.75p 3,771.75p 2,306
24/01/2025 3,864.50p 3,894.50p 3,838.00p 3,838.00p 16,832
23/01/2025 3,890.00p 3,922.50p 3,890.00p 3,890.00p 734
22/01/2025 4,049.50p 3,965.58p 3,929.50p 3,950.25p 280
21/01/2025 4,049.50p 4,065.50p 3,981.00p 3,981.50p 8,101
20/01/2025 4,063.50p 4,063.50p 4,000.00p 4,002.00p 1,146

Market data

Select a section