Market data

Select a section

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

(XSEN)
Sector: n/a
3,467.50p
46.00p 1.34
Last updated: 16:37:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,693.00p 3,705.50p 3,680.00p 3,705.50p 6
16/07/2024 3,625.50p 3,701.25p 3,645.50p 3,692.50p 0
15/07/2024 3,625.50p 3,674.00p 3,617.50p 3,674.00p 1,166
12/07/2024 3,636.00p 3,641.50p 3,608.75p 3,608.75p 3,486
11/07/2024 3,589.00p 3,622.50p 3,588.00p 3,622.50p 1,316
10/07/2024 3,591.50p 3,601.75p 3,591.43p 3,601.75p 19
09/07/2024 3,591.50p 3,624.00p 3,572.50p 3,624.00p 2,305
08/07/2024 3,639.00p 3,644.50p 3,610.00p 3,614.00p 5,869
05/07/2024 3,704.00p 3,733.50p 3,644.75p 3,655.25p 0
04/07/2024 3,704.00p 3,733.50p 3,704.00p 3,733.50p 64
03/07/2024 3,747.00p 3,733.25p 3,700.50p 3,708.25p 0
02/07/2024 3,747.00p 3,760.00p 3,734.50p 3,734.50p 10,443
01/07/2024 3,749.50p 3,769.50p 3,715.00p 3,739.50p 0
28/06/2024 3,749.50p 3,753.50p 3,747.00p 3,747.00p 10,787
27/06/2024 3,712.50p 3,719.25p 3,712.50p 3,719.25p 126
26/06/2024 3,736.00p 3,739.76p 3,710.50p 3,710.50p 215
25/06/2024 3,733.00p 3,742.00p 3,711.00p 3,723.50p 4,805
24/06/2024 3,655.00p 3,703.00p 3,649.73p 3,703.00p 1,235
21/06/2024 3,622.00p 3,690.00p 3,645.50p 3,675.00p 0
20/06/2024 3,622.00p 3,653.75p 3,622.00p 3,653.75p 198
19/06/2024 3,574.50p 3,589.00p 3,571.00p 3,586.25p 17,857
18/06/2024 3,574.50p 3,600.50p 3,569.92p 3,571.00p 10,678
17/06/2024 3,567.50p 3,571.00p 3,565.50p 3,571.00p 4,420
14/06/2024 3,573.00p 3,573.00p 3,565.50p 3,567.00p 605
13/06/2024 3,581.50p 3,593.21p 3,571.75p 3,571.75p 1,014
12/06/2024 3,657.50p 3,657.50p 3,585.00p 3,585.00p 3,999
11/06/2024 3,650.50p 3,650.50p 3,650.50p 3,650.50p 404
10/06/2024 3,629.50p 3,672.00p 3,629.50p 3,672.00p 2,694
07/06/2024 3,613.00p 3,709.00p 3,583.50p 3,647.00p 0
06/06/2024 3,613.00p 3,657.00p 3,576.00p 3,620.00p 0
05/06/2024 3,613.00p 3,613.00p 3,602.75p 3,602.75p 2,351
04/06/2024 3,630.50p 3,630.50p 3,590.00p 3,599.00p 16,202
03/06/2024 3,732.00p 3,732.00p 3,660.00p 3,660.00p 350
31/05/2024 3,672.00p 3,693.50p 3,659.50p 3,693.50p 7,998
30/05/2024 3,706.00p 3,682.25p 3,649.00p 3,662.00p 0
29/05/2024 3,706.00p 3,706.00p 3,674.50p 3,674.50p 12,782
28/05/2024 3,711.00p 3,707.50p 3,668.75p 3,704.00p 0
27/05/2024 3,711.00p 3,717.25p 3,677.25p 3,683.00p 0
24/05/2024 3,711.00p 3,717.25p 3,677.25p 3,683.00p 0
23/05/2024 3,711.00p 3,711.00p 3,710.08p 3,711.00p 951
22/05/2024 3,766.50p 3,766.50p 3,719.25p 3,719.25p 1
21/05/2024 3,793.00p 3,823.50p 3,784.75p 3,816.75p 0
20/05/2024 3,793.00p 3,844.75p 3,803.75p 3,823.50p 0
17/05/2024 3,793.00p 3,805.49p 3,793.00p 3,803.75p 763
16/05/2024 3,796.00p 3,803.25p 3,778.00p 3,803.25p 2,478
15/05/2024 3,789.50p 3,789.50p 3,787.00p 3,789.50p 300
14/05/2024 3,838.00p 3,821.00p 3,806.25p 3,806.25p 2
13/05/2024 3,838.00p 3,844.00p 3,816.00p 3,816.00p 1,338
10/05/2024 3,879.50p 3,879.50p 3,855.50p 3,855.50p 1,010
09/05/2024 3,824.00p 3,851.50p 3,824.00p 3,851.50p 405
08/05/2024 3,807.00p 3,835.50p 3,807.00p 3,835.50p 2
07/05/2024 3,810.50p 3,825.00p 3,809.00p 3,815.50p 73
06/05/2024 3,774.00p 3,777.50p 3,750.00p 3,750.00p 438
03/05/2024 3,774.00p 3,777.50p 3,750.00p 3,750.00p 438
02/05/2024 3,783.00p 3,798.00p 3,783.00p 3,798.00p 49
01/05/2024 3,911.50p 3,837.44p 3,786.00p 3,786.00p 116
30/04/2024 3,911.50p 3,948.50p 3,883.50p 3,892.75p 0
29/04/2024 3,911.50p 3,923.75p 3,911.50p 3,923.75p 19
26/04/2024 3,939.50p 3,939.50p 3,912.50p 3,912.50p 31,882
25/04/2024 3,937.50p 3,939.50p 3,935.00p 3,939.50p 1,247
24/04/2024 3,937.50p 3,948.00p 3,933.50p 3,948.00p 660
23/04/2024 3,978.00p 3,978.00p 3,938.00p 3,938.00p 637
22/04/2024 3,962.00p 3,962.00p 3,962.00p 3,962.00p 281
19/04/2024 3,897.50p 3,929.25p 3,872.00p 3,929.25p 790
18/04/2024 3,870.00p 3,890.00p 3,870.00p 3,890.00p 372
17/04/2024 3,886.50p 3,886.50p 3,886.50p 3,886.50p 209
16/04/2024 4,025.50p 3,949.75p 3,860.25p 3,890.00p 0
15/04/2024 4,025.50p 3,949.75p 3,944.00p 3,949.75p 2
12/04/2024 4,025.50p 4,034.25p 4,025.50p 4,034.25p 226
11/04/2024 4,005.00p 4,005.00p 3,953.00p 3,953.00p 498
10/04/2024 3,952.00p 3,976.50p 3,952.00p 3,976.50p 357
09/04/2024 3,952.00p 3,952.00p 3,927.60p 3,928.00p 501
08/04/2024 3,955.00p 3,988.25p 3,942.00p 3,964.25p 0
05/04/2024 3,955.00p 3,969.50p 3,937.15p 3,941.75p 68
04/04/2024 3,945.00p 3,945.00p 3,934.50p 3,941.75p 2
03/04/2024 3,908.00p 3,951.75p 3,901.50p 3,938.00p 0
02/04/2024 3,908.00p 3,908.00p 3,901.50p 3,901.50p 82
01/04/2024 3,814.00p 3,814.00p 3,814.00p 3,814.00p 53
29/03/2024 3,814.00p 3,814.00p 3,814.00p 3,814.00p 53
28/03/2024 3,814.00p 3,814.00p 3,814.00p 3,814.00p 53
27/03/2024 3,772.00p 3,772.00p 3,772.00p 3,772.00p 1,433
26/03/2024 3,784.00p 3,800.25p 3,750.25p 3,768.00p 0
25/03/2024 3,784.00p 3,796.50p 3,751.59p 3,796.50p 399
22/03/2024 3,784.00p 3,784.00p 3,761.00p 3,761.00p 166
21/03/2024 3,743.50p 3,743.50p 3,743.50p 3,743.50p 202
20/03/2024 3,725.00p 3,725.00p 3,702.00p 3,702.00p 2

Market data

Select a section