XTrackers (IE) Public Limited X Msci USA Financial Dr 1D
(XSFN)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
2,765.00p
|
2,796.50p
|
2,758.32p
|
2,796.50p
|
4,416
|
|
07/11/2024
|
2,812.00p
|
2,823.09p
|
2,759.25p
|
2,759.25p
|
5,065
|
|
06/11/2024
|
2,717.50p
|
2,807.65p
|
2,712.50p
|
2,791.50p
|
5,629
|
|
05/11/2024
|
2,612.00p
|
2,611.75p
|
2,596.89p
|
2,611.75p
|
236
|
|
04/11/2024
|
2,612.00p
|
2,619.00p
|
2,603.62p
|
2,608.00p
|
489
|
|
01/11/2024
|
2,629.00p
|
2,642.00p
|
2,624.09p
|
2,642.00p
|
1,315
|
|
31/10/2024
|
2,645.00p
|
2,655.75p
|
2,645.00p
|
2,655.75p
|
5,810
|
|
30/10/2024
|
2,645.50p
|
2,656.00p
|
2,637.00p
|
2,656.00p
|
0
|
|
29/10/2024
|
2,645.50p
|
2,651.06p
|
2,642.00p
|
2,642.00p
|
761
|
|
28/10/2024
|
2,645.50p
|
2,654.50p
|
2,639.24p
|
2,654.50p
|
45
|
|
25/10/2024
|
2,645.50p
|
2,642.00p
|
2,631.50p
|
2,631.50p
|
0
|
|
24/10/2024
|
2,645.50p
|
2,673.50p
|
2,645.50p
|
2,657.00p
|
2,913
|
|
23/10/2024
|
2,656.00p
|
2,659.50p
|
2,649.50p
|
2,657.00p
|
595
|
|
22/10/2024
|
2,643.50p
|
2,645.50p
|
2,639.00p
|
2,644.25p
|
137
|
|
21/10/2024
|
2,680.50p
|
2,680.50p
|
2,651.75p
|
2,651.75p
|
196
|
|
18/10/2024
|
2,659.00p
|
2,662.50p
|
2,658.50p
|
2,661.00p
|
15,334
|
|
17/10/2024
|
2,667.50p
|
2,675.00p
|
2,667.50p
|
2,675.00p
|
1
|
|
16/10/2024
|
2,626.50p
|
2,656.00p
|
2,626.50p
|
2,656.00p
|
8
|
|
15/10/2024
|
2,598.00p
|
2,631.50p
|
2,621.91p
|
2,631.50p
|
506
|
|
14/10/2024
|
2,598.00p
|
2,611.50p
|
2,598.00p
|
2,611.50p
|
2,034
|
|
11/10/2024
|
2,544.00p
|
2,589.75p
|
2,544.00p
|
2,589.75p
|
80,295
|
|
10/10/2024
|
2,524.00p
|
2,548.50p
|
2,546.15p
|
2,548.50p
|
19
|
|
09/10/2024
|
2,524.00p
|
2,543.50p
|
2,522.50p
|
2,543.25p
|
1,451
|
|
08/10/2024
|
2,515.50p
|
2,522.50p
|
2,514.50p
|
2,522.50p
|
480
|
|
07/10/2024
|
2,452.50p
|
2,534.50p
|
2,522.50p
|
2,522.50p
|
790
|
|
04/10/2024
|
2,452.50p
|
2,520.64p
|
2,482.84p
|
2,512.25p
|
767
|
|
03/10/2024
|
2,452.50p
|
2,486.92p
|
2,484.50p
|
2,484.50p
|
172
|
|
02/10/2024
|
2,452.50p
|
2,471.00p
|
2,454.98p
|
2,471.00p
|
603
|
|
01/10/2024
|
2,452.50p
|
2,467.49p
|
2,452.50p
|
2,467.00p
|
106
|
|
30/09/2024
|
2,443.50p
|
2,456.50p
|
2,446.00p
|
2,446.00p
|
503
|
|
27/09/2024
|
2,443.50p
|
2,464.50p
|
2,442.25p
|
2,462.25p
|
0
|
|
26/09/2024
|
2,443.50p
|
2,443.50p
|
2,439.50p
|
2,443.00p
|
397
|
|
25/09/2024
|
2,457.00p
|
2,457.00p
|
2,440.50p
|
2,440.50p
|
515
|
|
24/09/2024
|
2,481.00p
|
2,476.25p
|
2,445.00p
|
2,449.25p
|
0
|
|
23/09/2024
|
2,481.00p
|
2,490.18p
|
2,473.50p
|
2,473.50p
|
152
|
|
20/09/2024
|
2,476.00p
|
2,488.96p
|
2,476.00p
|
2,478.75p
|
366
|
|
19/09/2024
|
2,493.00p
|
2,496.00p
|
2,484.50p
|
2,484.50p
|
117
|
|
18/09/2024
|
2,491.50p
|
2,491.50p
|
2,477.25p
|
2,477.25p
|
1
|
|
17/09/2024
|
2,462.00p
|
2,495.00p
|
2,462.00p
|
2,495.00p
|
16
|
|
16/09/2024
|
2,438.50p
|
2,452.00p
|
2,444.55p
|
2,452.00p
|
272
|
|
13/09/2024
|
2,438.50p
|
2,456.25p
|
2,427.00p
|
2,441.25p
|
0
|
|
12/09/2024
|
2,438.50p
|
2,456.45p
|
2,441.25p
|
2,412.00p
|
12
|
|
11/09/2024
|
2,438.50p
|
2,438.50p
|
2,412.00p
|
2,441.00p
|
15,674
|
|
10/09/2024
|
2,440.00p
|
2,488.02p
|
2,441.00p
|
2,441.00p
|
26
|
|
09/09/2024
|
2,440.00p
|
2,475.00p
|
2,440.00p
|
2,475.00p
|
27
|
|
06/09/2024
|
2,477.00p
|
2,477.00p
|
2,439.00p
|
2,439.00p
|
689
|
|
05/09/2024
|
2,492.00p
|
2,495.00p
|
2,463.00p
|
2,463.00p
|
1,043
|
|
04/09/2024
|
2,522.00p
|
2,505.50p
|
2,491.50p
|
2,496.50p
|
84
|
|
03/09/2024
|
2,522.00p
|
2,522.00p
|
2,504.50p
|
2,521.00p
|
6,389
|
|
02/09/2024
|
2,515.50p
|
2,519.00p
|
2,511.50p
|
2,492.50p
|
2,102
|
|
30/08/2024
|
2,493.00p
|
2,503.50p
|
2,491.00p
|
2,492.50p
|
361
|
|
29/08/2024
|
2,462.50p
|
2,482.50p
|
2,458.00p
|
2,482.50p
|
1,085
|
|
28/08/2024
|
2,438.50p
|
2,466.00p
|
2,463.55p
|
2,466.00p
|
613
|
|
27/08/2024
|
2,438.50p
|
2,448.00p
|
2,438.50p
|
2,444.00p
|
139
|
|
26/08/2024
|
2,429.00p
|
2,424.50p
|
2,418.50p
|
2,424.50p
|
29
|
|
23/08/2024
|
2,429.00p
|
2,424.50p
|
2,418.50p
|
2,424.50p
|
29
|
|
22/08/2024
|
2,429.00p
|
2,424.50p
|
2,418.50p
|
2,424.50p
|
29
|
|
21/08/2024
|
2,429.00p
|
2,443.32p
|
2,418.60p
|
2,419.50p
|
5,842
|
|
20/08/2024
|
2,458.50p
|
2,465.18p
|
2,453.50p
|
2,453.50p
|
229
|
|
19/08/2024
|
2,468.50p
|
2,468.50p
|
2,461.39p
|
2,467.00p
|
708
|
|
16/08/2024
|
2,467.00p
|
2,467.00p
|
2,449.50p
|
2,463.50p
|
64
|
|
15/08/2024
|
2,445.00p
|
2,464.00p
|
2,445.00p
|
2,464.00p
|
2
|
|
14/08/2024
|
2,430.50p
|
2,432.25p
|
2,430.50p
|
2,432.25p
|
1,597
|
|
13/08/2024
|
2,421.50p
|
2,412.25p
|
2,394.25p
|
2,403.50p
|
0
|
|
12/08/2024
|
2,421.50p
|
2,424.00p
|
2,408.00p
|
2,408.00p
|
49
|
|
09/08/2024
|
2,419.50p
|
2,419.50p
|
2,410.00p
|
2,410.00p
|
1,570
|
|
08/08/2024
|
2,377.00p
|
2,407.00p
|
2,377.00p
|
2,407.00p
|
2
|
|
07/08/2024
|
2,391.50p
|
2,412.00p
|
2,390.28p
|
2,412.00p
|
958
|
|
06/08/2024
|
2,365.50p
|
2,383.70p
|
2,365.50p
|
2,380.00p
|
7,753
|
|
05/08/2024
|
2,404.00p
|
2,404.00p
|
2,310.50p
|
2,346.50p
|
13,773
|
|
02/08/2024
|
2,469.00p
|
2,478.00p
|
2,385.25p
|
2,385.25p
|
4,020
|
|
01/08/2024
|
2,498.50p
|
2,509.00p
|
2,471.75p
|
2,471.75p
|
17,533
|
|
31/07/2024
|
2,513.50p
|
2,513.50p
|
2,502.50p
|
2,502.50p
|
101
|
|
30/07/2024
|
2,466.50p
|
2,500.23p
|
2,497.00p
|
2,497.00p
|
81
|
|
29/07/2024
|
2,466.50p
|
2,466.50p
|
2,463.25p
|
2,463.25p
|
11
|
|
26/07/2024
|
2,456.00p
|
2,475.00p
|
2,438.00p
|
2,442.75p
|
0
|
|
25/07/2024
|
2,456.00p
|
2,445.75p
|
2,414.00p
|
2,442.75p
|
0
|
|
24/07/2024
|
2,456.00p
|
2,435.60p
|
2,427.25p
|
2,427.25p
|
33
|
|
23/07/2024
|
2,456.00p
|
2,456.00p
|
2,454.00p
|
2,454.00p
|
580
|
|
22/07/2024
|
2,451.50p
|
2,439.00p
|
2,428.24p
|
2,439.00p
|
20
|
|
19/07/2024
|
2,451.50p
|
2,451.50p
|
2,430.75p
|
2,430.75p
|
618
|
|
18/07/2024
|
2,472.50p
|
2,474.00p
|
2,465.50p
|
2,465.50p
|
382
|
|
17/07/2024
|
2,457.00p
|
2,462.50p
|
2,454.63p
|
2,462.50p
|
747
|
|
16/07/2024
|
2,396.00p
|
2,453.94p
|
2,433.50p
|
2,448.75p
|
353
|
|
15/07/2024
|
2,396.00p
|
2,417.75p
|
2,396.00p
|
2,417.75p
|
3,136
|
|
12/07/2024
|
2,384.00p
|
2,400.86p
|
2,384.00p
|
2,390.25p
|
29,384
|
|
11/07/2024
|
2,372.50p
|
2,391.00p
|
2,370.50p
|
2,391.00p
|
105
|
|
10/07/2024
|
2,383.50p
|
2,387.96p
|
2,376.00p
|
2,376.00p
|
31
|
|
09/07/2024
|
2,372.50p
|
2,383.00p
|
2,372.50p
|
2,383.00p
|
8,202
|
|
08/07/2024
|
2,375.50p
|
2,385.50p
|
2,367.28p
|
2,368.50p
|
315
|
|
05/07/2024
|
2,379.50p
|
2,384.00p
|
2,366.50p
|
2,366.50p
|
170
|
|
04/07/2024
|
2,397.50p
|
2,398.50p
|
2,391.00p
|
2,391.00p
|
89
|
|
03/07/2024
|
2,405.00p
|
2,405.00p
|
2,386.00p
|
2,386.00p
|
1,659
|
|
02/07/2024
|
2,384.50p
|
2,391.00p
|
2,387.25p
|
2,387.25p
|
0
|
|
01/07/2024
|
2,384.50p
|
2,390.50p
|
2,384.25p
|
2,384.25p
|
0
|
|
28/06/2024
|
2,384.50p
|
2,390.00p
|
2,382.50p
|
2,387.25p
|
241
|
|
27/06/2024
|
2,358.50p
|
2,374.08p
|
2,358.50p
|
2,371.50p
|
47
|
|
26/06/2024
|
2,381.00p
|
2,384.00p
|
2,375.75p
|
2,375.75p
|
125
|
|
25/06/2024
|
2,395.50p
|
2,408.75p
|
2,384.00p
|
2,386.25p
|
0
|
|
24/06/2024
|
2,395.50p
|
2,412.75p
|
2,380.25p
|
2,408.75p
|
0
|
|
21/06/2024
|
2,395.50p
|
2,397.00p
|
2,380.25p
|
2,380.25p
|
109
|
|
20/06/2024
|
2,370.50p
|
2,380.00p
|
2,370.00p
|
2,374.00p
|
39,824
|
|
19/06/2024
|
2,327.50p
|
2,366.00p
|
2,357.75p
|
2,359.75p
|
0
|
|
18/06/2024
|
2,327.50p
|
2,366.00p
|
2,357.32p
|
2,366.00p
|
7
|
|
17/06/2024
|
2,327.50p
|
2,342.50p
|
2,339.82p
|
2,342.50p
|
213
|
|
14/06/2024
|
2,327.50p
|
2,342.00p
|
2,316.50p
|
2,340.00p
|
26,495
|
|
13/06/2024
|
2,342.50p
|
2,333.18p
|
2,325.50p
|
2,325.50p
|
3,459
|
|
12/06/2024
|
2,342.50p
|
2,345.50p
|
2,339.75p
|
2,339.75p
|
0
|
|
11/06/2024
|
2,342.50p
|
2,342.50p
|
2,341.00p
|
2,341.00p
|
7,495
|
|
10/06/2024
|
2,377.00p
|
2,377.00p
|
2,361.50p
|
2,361.50p
|
39
|
|
07/06/2024
|
2,360.50p
|
2,381.00p
|
2,360.00p
|
2,381.00p
|
432
|
|
06/06/2024
|
2,346.50p
|
2,369.25p
|
2,350.50p
|
2,359.50p
|
0
|
|
05/06/2024
|
2,346.50p
|
2,357.00p
|
2,354.50p
|
2,354.50p
|
10
|
|
04/06/2024
|
2,346.50p
|
2,351.98p
|
2,346.50p
|
2,346.50p
|
560
|
|
03/06/2024
|
2,341.50p
|
2,395.50p
|
2,343.75p
|
2,349.00p
|
0
|
|
31/05/2024
|
2,341.50p
|
2,365.00p
|
2,346.25p
|
2,360.75p
|
0
|
|
30/05/2024
|
2,341.50p
|
2,354.50p
|
2,339.00p
|
2,353.75p
|
0
|
|
29/05/2024
|
2,341.50p
|
2,342.54p
|
2,341.50p
|
2,342.00p
|
726
|
|
28/05/2024
|
2,387.00p
|
2,387.00p
|
2,359.00p
|
2,359.00p
|
3,003
|
|
27/05/2024
|
2,401.50p
|
2,382.00p
|
2,377.24p
|
2,382.00p
|
61
|
|
24/05/2024
|
2,401.50p
|
2,382.00p
|
2,377.24p
|
2,382.00p
|
61
|
|
23/05/2024
|
2,401.50p
|
2,401.50p
|
2,389.94p
|
2,391.50p
|
189
|
|
22/05/2024
|
2,412.50p
|
2,419.50p
|
2,412.75p
|
2,412.75p
|
248
|
|
21/05/2024
|
2,412.50p
|
2,414.50p
|
2,412.50p
|
2,414.50p
|
2
|
|
20/05/2024
|
2,418.00p
|
2,445.50p
|
2,430.50p
|
2,434.50p
|
0
|
|
17/05/2024
|
2,418.00p
|
2,432.47p
|
2,428.25p
|
2,428.25p
|
1,171
|
|
16/05/2024
|
2,418.00p
|
2,443.75p
|
2,424.00p
|
2,438.50p
|
0
|
|
15/05/2024
|
2,418.00p
|
2,424.00p
|
2,423.06p
|
2,424.00p
|
165
|
|
14/05/2024
|
2,418.00p
|
2,423.16p
|
2,418.00p
|
2,418.75p
|
362
|
|
13/05/2024
|
2,434.00p
|
2,440.75p
|
2,426.25p
|
2,430.00p
|
0
|
|
10/05/2024
|
2,434.00p
|
2,436.50p
|
2,431.45p
|
2,436.50p
|
230
|