Market data

Select a section

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

(XSEN)
Sector: n/a
3,483.00p
-28.75p -0.82
Last updated: 16:39:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,471.50p 3,489.50p 3,469.50p 3,483.00p 2,438
30/10/2025 3,498.00p 3,511.75p 3,480.49p 3,511.75p 106
29/10/2025 3,479.00p 3,479.00p 3,479.00p 3,479.00p 3
28/10/2025 3,459.00p 3,459.00p 3,445.00p 3,445.00p 0
27/10/2025 3,459.00p 3,464.50p 3,453.50p 3,458.25p 182
24/10/2025 3,477.00p 3,492.64p 3,474.50p 3,474.50p 150
23/10/2025 3,477.00p 3,489.75p 3,476.50p 3,489.75p 253
22/10/2025 3,399.00p 3,415.25p 3,405.50p 3,415.25p 1
21/10/2025 3,399.00p 3,407.50p 3,377.00p 3,377.00p 47
20/10/2025 3,348.50p 3,366.50p 3,348.50p 3,362.50p 340
17/10/2025 3,367.00p 3,346.00p 3,282.00p 3,346.00p 16
16/10/2025 3,367.00p 3,370.59p 3,350.50p 3,350.50p 504
15/10/2025 3,367.00p 3,425.00p 3,373.75p 3,379.00p 0
14/10/2025 3,367.00p 3,390.25p 3,364.05p 3,390.25p 108
13/10/2025 3,384.00p 3,384.50p 3,367.50p 3,379.00p 23
10/10/2025 3,445.50p 3,455.50p 3,386.25p 3,386.25p 1,314
09/10/2025 3,497.50p 3,486.50p 3,474.00p 3,474.00p 1
08/10/2025 3,497.50p 3,497.50p 3,449.00p 3,476.50p 2,333
07/10/2025 3,452.50p 3,466.50p 3,450.50p 3,450.50p 2,136
06/10/2025 3,478.00p 3,490.50p 3,461.50p 3,471.25p 906
03/10/2025 3,438.50p 3,449.50p 3,438.50p 3,448.25p 3,418
02/10/2025 3,444.00p 3,482.00p 3,440.50p 3,457.00p 2,330
01/10/2025 3,444.00p 3,453.00p 3,429.13p 3,452.50p 2,693
30/09/2025 3,489.00p 3,507.00p 3,448.00p 3,448.00p 437
29/09/2025 3,575.00p 3,585.50p 3,506.00p 3,509.50p 2,677
26/09/2025 3,599.50p 3,602.00p 3,567.50p 3,596.50p 152
25/09/2025 3,534.50p 3,552.75p 3,494.70p 3,552.75p 1,404
24/09/2025 3,513.50p 3,530.50p 3,456.00p 3,523.75p 535
23/09/2025 3,388.50p 3,478.50p 3,380.50p 3,467.50p 4,698
22/09/2025 3,404.00p 3,413.50p 3,387.50p 3,387.50p 14
19/09/2025 3,431.50p 3,431.50p 3,391.50p 3,391.50p 6
18/09/2025 3,428.00p 3,452.50p 3,421.00p 3,421.00p 197
17/09/2025 3,406.50p 3,406.75p 3,397.50p 3,406.75p 7
16/09/2025 3,350.50p 3,396.50p 3,347.50p 3,396.50p 21
15/09/2025 3,406.50p 3,397.50p 3,378.25p 3,378.25p 401
12/09/2025 3,406.50p 3,431.50p 3,406.50p 3,410.25p 47
11/09/2025 3,414.50p 3,417.50p 3,402.75p 3,402.75p 9
10/09/2025 3,361.00p 3,378.00p 3,356.50p 3,378.00p 23
09/09/2025 3,349.00p 3,390.50p 3,331.50p 3,386.00p 31
08/09/2025 3,365.00p 3,371.50p 3,337.00p 3,337.00p 11
05/09/2025 3,381.50p 3,435.00p 3,338.25p 3,338.25p 2,744
04/09/2025 3,423.50p 3,436.00p 3,422.50p 3,436.00p 25
03/09/2025 3,518.00p 3,475.50p 3,420.25p 3,420.25p 1
02/09/2025 3,518.00p 3,522.50p 3,475.00p 3,487.50p 223
01/09/2025 3,460.00p 3,475.00p 3,466.50p 3,472.25p 7
29/08/2025 3,460.00p 3,467.50p 3,459.50p 3,462.75p 5
28/08/2025 3,404.00p 3,439.50p 3,429.00p 3,429.00p 0
27/08/2025 3,404.00p 3,417.50p 3,404.00p 3,417.25p 126
26/08/2025 3,349.50p 3,406.00p 3,369.50p 3,369.50p 100
25/08/2025 3,349.50p 3,369.25p 3,343.00p 3,369.25p 51
22/08/2025 3,349.50p 3,369.25p 3,343.00p 3,369.25p 51
21/08/2025 3,283.50p 3,329.00p 3,312.50p 3,329.00p 0
20/08/2025 3,283.50p 3,313.00p 3,283.50p 3,313.00p 153
19/08/2025 3,332.50p 3,319.00p 3,307.00p 3,319.00p 0
18/08/2025 3,332.50p 3,333.00p 3,317.75p 3,317.75p 2
15/08/2025 3,315.00p 3,334.00p 3,322.83p 3,328.75p 120
14/08/2025 3,315.00p 3,320.00p 3,313.25p 3,313.25p 3,358
13/08/2025 3,302.50p 3,300.50p 3,292.00p 3,292.00p 8
12/08/2025 3,302.50p 3,325.00p 3,298.50p 3,314.00p 128
11/08/2025 3,351.50p 3,351.50p 3,316.00p 3,316.00p 15
08/08/2025 3,351.50p 3,351.50p 3,315.05p 3,320.25p 539
07/08/2025 3,413.50p 3,368.00p 3,327.50p 3,327.50p 223
06/08/2025 3,413.50p 3,416.50p 3,385.50p 3,394.25p 2,574
05/08/2025 3,403.00p 3,398.50p 3,349.50p 3,357.75p 0
04/08/2025 3,403.00p 3,408.50p 3,392.00p 3,403.50p 2,733
01/08/2025 3,414.50p 3,493.00p 3,407.25p 3,407.25p 4
31/07/2025 3,479.50p 3,482.75p 3,450.50p 3,474.00p 0
30/07/2025 3,479.50p 3,496.00p 3,482.75p 3,482.75p 0
29/07/2025 3,479.50p 3,482.00p 3,473.00p 3,482.00p 3
28/07/2025 3,448.00p 3,463.50p 3,440.00p 3,463.50p 33
25/07/2025 3,352.50p 3,433.50p 3,405.00p 3,405.00p 1
24/07/2025 3,352.50p 3,388.25p 3,359.50p 3,388.25p 242
23/07/2025 3,352.50p 3,350.00p 3,321.50p 3,341.25p 0
22/07/2025 3,352.50p 3,328.00p 3,321.50p 3,321.50p 0
21/07/2025 3,352.50p 3,375.00p 3,339.00p 3,341.00p 1,128
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

Market data

Select a section