XTrackers (IE) Public Limited X Msci USA Financial Dr 1D
(XSFN)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
3,030.00p
|
3,036.75p
|
3,018.00p
|
3,036.75p
|
2,211
|
|
16/01/2025
|
3,007.00p
|
3,009.95p
|
2,984.57p
|
2,975.00p
|
8,044
|
|
15/01/2025
|
2,931.00p
|
2,975.00p
|
2,911.00p
|
2,975.00p
|
3,311
|
|
14/01/2025
|
2,870.50p
|
2,910.00p
|
2,870.50p
|
2,898.50p
|
7,911
|
|
13/01/2025
|
2,859.50p
|
2,877.00p
|
2,855.52p
|
2,875.00p
|
6,204
|
|
10/01/2025
|
2,911.50p
|
2,911.50p
|
2,859.00p
|
2,861.50p
|
1,346
|
|
09/01/2025
|
2,914.50p
|
2,919.50p
|
2,888.50p
|
2,902.25p
|
2,026
|
|
08/01/2025
|
2,873.50p
|
2,891.00p
|
2,869.00p
|
2,886.00p
|
6,449
|
|
07/01/2025
|
2,848.00p
|
2,879.50p
|
2,764.37p
|
2,878.25p
|
9,522
|
|
06/01/2025
|
2,879.50p
|
2,888.50p
|
2,876.46p
|
2,886.00p
|
4,504
|
|
03/01/2025
|
2,883.00p
|
2,883.00p
|
2,868.00p
|
2,876.75p
|
729
|
|
02/01/2025
|
2,864.00p
|
2,899.00p
|
2,850.85p
|
2,890.75p
|
6,187
|
|
01/01/2025
|
2,827.50p
|
2,848.50p
|
2,827.50p
|
2,847.75p
|
204
|
|
31/12/2024
|
2,827.50p
|
2,848.50p
|
2,827.50p
|
2,847.75p
|
204
|
|
30/12/2024
|
2,848.50p
|
2,855.00p
|
2,817.00p
|
2,846.25p
|
2,948
|
|
27/12/2024
|
2,882.00p
|
2,892.71p
|
2,859.50p
|
2,859.50p
|
744
|
|
26/12/2024
|
2,859.00p
|
2,859.50p
|
2,840.50p
|
2,849.50p
|
300
|
|
25/12/2024
|
2,859.00p
|
2,859.50p
|
2,840.50p
|
2,849.50p
|
300
|
|
24/12/2024
|
2,859.00p
|
2,859.50p
|
2,840.50p
|
2,849.50p
|
300
|
|
23/12/2024
|
2,838.00p
|
2,851.00p
|
2,822.50p
|
2,835.25p
|
1,470
|
|
20/12/2024
|
2,795.00p
|
2,842.00p
|
2,784.50p
|
2,842.00p
|
7,250
|
|
19/12/2024
|
2,796.50p
|
2,828.50p
|
2,773.00p
|
2,824.00p
|
1,265
|
|
18/12/2024
|
2,847.50p
|
2,860.00p
|
2,846.00p
|
2,857.50p
|
1,282
|
|
17/12/2024
|
2,871.50p
|
2,871.50p
|
2,840.50p
|
2,843.00p
|
3,519
|
|
16/12/2024
|
2,880.50p
|
2,892.00p
|
2,866.00p
|
2,871.00p
|
3,155
|
|
13/12/2024
|
2,908.50p
|
2,909.00p
|
2,881.50p
|
2,899.50p
|
48,080
|
|
12/12/2024
|
2,867.00p
|
2,887.00p
|
2,860.50p
|
2,887.00p
|
4,709
|
|
11/12/2024
|
2,870.00p
|
2,876.00p
|
2,867.00p
|
2,872.75p
|
3,983
|
|
10/12/2024
|
2,870.00p
|
2,879.00p
|
2,861.00p
|
2,876.25p
|
3,060
|
|
09/12/2024
|
2,913.50p
|
2,915.50p
|
2,876.50p
|
2,880.00p
|
2,568
|
|
06/12/2024
|
2,905.00p
|
2,913.00p
|
2,904.50p
|
2,907.75p
|
8,848
|
|
05/12/2024
|
2,916.50p
|
2,924.00p
|
2,901.68p
|
2,920.25p
|
1,626
|
|
04/12/2024
|
2,923.50p
|
2,934.54p
|
2,902.75p
|
2,902.75p
|
9,639
|
|
03/12/2024
|
2,956.00p
|
2,957.00p
|
2,937.50p
|
2,941.00p
|
6,459
|
|
02/12/2024
|
2,959.00p
|
2,976.28p
|
2,949.25p
|
2,952.25p
|
2,236
|
|
29/11/2024
|
2,984.00p
|
2,986.50p
|
2,969.50p
|
2,972.50p
|
1,823
|
|
28/11/2024
|
2,981.50p
|
2,987.00p
|
2,976.00p
|
2,978.50p
|
966
|
|
27/11/2024
|
2,978.00p
|
2,996.00p
|
2,978.00p
|
2,978.25p
|
1,053
|
|
26/11/2024
|
2,981.50p
|
2,992.00p
|
2,972.00p
|
2,988.00p
|
1,953
|
|
25/11/2024
|
2,972.00p
|
2,987.00p
|
2,972.00p
|
2,979.75p
|
5,415
|
|
22/11/2024
|
2,930.50p
|
2,974.00p
|
2,930.50p
|
2,923.50p
|
16,583
|
|
21/11/2024
|
2,863.50p
|
2,923.50p
|
2,863.50p
|
2,923.50p
|
11,275
|
|
20/11/2024
|
2,877.50p
|
2,893.02p
|
2,869.50p
|
2,869.50p
|
13,738
|
|
19/11/2024
|
2,888.00p
|
2,905.50p
|
2,879.50p
|
2,888.50p
|
835
|
|
18/11/2024
|
2,892.00p
|
2,905.00p
|
2,890.00p
|
2,900.25p
|
9,568
|
|
15/11/2024
|
2,866.50p
|
2,896.50p
|
2,863.50p
|
2,874.00p
|
35,100
|
|
14/11/2024
|
2,898.50p
|
2,898.50p
|
2,874.00p
|
2,874.00p
|
3,753
|
|
13/11/2024
|
2,876.00p
|
2,889.01p
|
2,857.64p
|
2,886.50p
|
1,285
|
|
12/11/2024
|
2,867.50p
|
2,867.50p
|
2,852.89p
|
2,865.00p
|
4,172
|
|
11/11/2024
|
2,812.50p
|
2,853.33p
|
2,794.50p
|
2,848.75p
|
6,168
|
|
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
|