XTrackers (IE) Public Limited X Msci USA Energy Dr 1D
(XSEN)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|