Market data

Select a section

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

(XSEN)
Sector: n/a
3,278.00p
-246.25p -6.99
Last updated: 16:35:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section