XTrackers (IE) Public Limited X Msci USA Financial Dr 1D
(XSFN)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
2,562.00p
|
2,571.50p
|
2,519.92p
|
2,535.00p
|
17,881
|
|
10/04/2025
|
2,687.50p
|
2,687.50p
|
2,567.00p
|
2,567.00p
|
2,911
|
|
09/04/2025
|
2,454.00p
|
2,489.50p
|
2,433.00p
|
2,470.25p
|
8,141
|
|
08/04/2025
|
2,559.50p
|
2,618.00p
|
2,544.50p
|
2,567.25p
|
1,854
|
|
07/04/2025
|
2,366.50p
|
2,516.00p
|
2,366.00p
|
2,478.50p
|
10,887
|
|
04/04/2025
|
2,625.00p
|
2,633.50p
|
2,513.00p
|
2,525.50p
|
9,048
|
|
03/04/2025
|
2,694.00p
|
2,701.50p
|
2,635.00p
|
2,653.75p
|
5,000
|
|
02/04/2025
|
2,789.00p
|
2,806.25p
|
2,773.00p
|
2,806.25p
|
2,078
|
|
01/04/2025
|
2,806.50p
|
2,808.00p
|
2,774.50p
|
2,798.75p
|
11,701
|
|
31/03/2025
|
2,739.00p
|
2,773.00p
|
2,738.00p
|
2,768.00p
|
5,292
|
|
28/03/2025
|
2,808.00p
|
2,821.43p
|
2,765.50p
|
2,765.50p
|
1,609
|
|
27/03/2025
|
2,838.50p
|
2,844.00p
|
2,808.50p
|
2,823.00p
|
5,117
|
|
26/03/2025
|
2,848.50p
|
2,873.50p
|
2,842.00p
|
2,847.50p
|
11,750
|
|
25/03/2025
|
2,822.00p
|
2,841.00p
|
2,822.00p
|
2,829.00p
|
1,346
|
|
24/03/2025
|
2,796.00p
|
2,830.50p
|
2,788.00p
|
2,829.00p
|
3,132
|
|
21/03/2025
|
2,783.00p
|
2,784.00p
|
2,768.98p
|
2,773.00p
|
1,382
|
|
20/03/2025
|
2,787.00p
|
2,795.48p
|
2,754.50p
|
2,785.75p
|
4,199
|
|
19/03/2025
|
2,748.50p
|
2,760.50p
|
2,735.50p
|
2,757.50p
|
9,707
|
|
18/03/2025
|
2,744.00p
|
2,749.00p
|
2,730.50p
|
2,735.00p
|
3,042
|
|
17/03/2025
|
2,712.00p
|
2,730.50p
|
2,694.00p
|
2,729.25p
|
4,322
|
|
14/03/2025
|
2,678.50p
|
2,717.50p
|
2,670.66p
|
2,710.00p
|
4,728
|
|
13/03/2025
|
2,656.00p
|
2,681.00p
|
2,652.50p
|
2,666.50p
|
4,023
|
|
12/03/2025
|
2,683.50p
|
2,690.00p
|
2,651.50p
|
2,670.00p
|
4,606
|
|
11/03/2025
|
2,709.00p
|
2,714.55p
|
2,656.00p
|
2,668.50p
|
2,140
|
|
10/03/2025
|
2,763.50p
|
2,763.50p
|
2,710.00p
|
2,715.75p
|
5,983
|
|
07/03/2025
|
2,791.00p
|
2,800.50p
|
2,721.50p
|
2,721.50p
|
8,365
|
|
06/03/2025
|
2,833.50p
|
2,834.50p
|
2,791.23p
|
2,811.50p
|
16,245
|
|
05/03/2025
|
2,845.50p
|
2,861.00p
|
2,806.50p
|
2,808.25p
|
14,895
|
|
04/03/2025
|
2,968.50p
|
2,968.50p
|
2,842.75p
|
2,842.75p
|
11,251
|
|
03/03/2025
|
3,036.00p
|
3,036.50p
|
2,999.75p
|
2,999.75p
|
5,372
|
|
28/02/2025
|
2,961.00p
|
2,990.00p
|
2,961.00p
|
2,981.00p
|
133,547
|
|
27/02/2025
|
2,939.00p
|
2,985.50p
|
2,939.00p
|
2,979.50p
|
2,788
|
|
26/02/2025
|
2,932.00p
|
2,952.50p
|
2,931.00p
|
2,937.00p
|
2,550
|
|
25/02/2025
|
2,941.50p
|
2,952.48p
|
2,905.50p
|
2,905.50p
|
2,150
|
|
24/02/2025
|
2,953.00p
|
2,963.50p
|
2,941.00p
|
2,947.50p
|
2,786
|
|
21/02/2025
|
2,976.00p
|
2,985.50p
|
2,966.01p
|
2,978.00p
|
3,851
|
|
20/02/2025
|
3,025.50p
|
3,025.50p
|
2,962.00p
|
2,965.00p
|
1,693
|
|
19/02/2025
|
3,038.50p
|
3,039.00p
|
3,024.00p
|
3,034.50p
|
1,902
|
|
18/02/2025
|
3,041.50p
|
3,044.38p
|
3,030.00p
|
3,032.50p
|
2,873
|
|
17/02/2025
|
3,035.50p
|
3,043.00p
|
3,023.00p
|
3,040.00p
|
1,434
|
|
14/02/2025
|
3,029.50p
|
3,040.50p
|
3,025.00p
|
3,038.00p
|
1,660
|
|
13/02/2025
|
3,030.50p
|
3,040.50p
|
3,021.50p
|
3,033.00p
|
7,346
|
|
12/02/2025
|
3,059.00p
|
3,063.00p
|
3,028.50p
|
3,028.50p
|
2,946
|
|
11/02/2025
|
3,068.00p
|
3,085.50p
|
3,034.00p
|
3,041.00p
|
759
|
|
10/02/2025
|
3,098.00p
|
3,103.32p
|
3,056.25p
|
3,056.25p
|
5,827
|
|
07/02/2025
|
3,087.50p
|
3,101.00p
|
3,086.95p
|
3,093.25p
|
1,947
|
|
06/02/2025
|
3,088.50p
|
3,100.50p
|
3,081.50p
|
3,030.50p
|
6,910
|
|
05/02/2025
|
3,012.50p
|
3,037.00p
|
3,010.00p
|
3,030.50p
|
4,840
|
|
04/02/2025
|
3,042.50p
|
3,058.00p
|
3,027.50p
|
3,043.00p
|
6,311
|
|
03/02/2025
|
3,042.00p
|
3,055.50p
|
3,017.00p
|
3,043.00p
|
6,967
|
|
31/01/2025
|
3,090.50p
|
3,098.00p
|
3,079.50p
|
3,079.50p
|
7,416
|
|
30/01/2025
|
3,063.00p
|
3,078.00p
|
3,053.50p
|
3,074.50p
|
17,582
|
|
29/01/2025
|
3,063.00p
|
3,071.50p
|
3,044.65p
|
3,061.50p
|
799
|
|
28/01/2025
|
3,028.50p
|
3,058.00p
|
3,028.50p
|
3,047.50p
|
7,911
|
|
27/01/2025
|
3,016.00p
|
3,020.50p
|
2,992.50p
|
3,014.00p
|
4,765
|
|
24/01/2025
|
3,021.50p
|
3,021.50p
|
3,010.50p
|
3,011.00p
|
2,502
|
|
23/01/2025
|
3,035.50p
|
3,041.90p
|
3,029.00p
|
3,035.75p
|
4,128
|
|
22/01/2025
|
3,034.00p
|
3,034.00p
|
3,015.50p
|
3,020.75p
|
15,835
|
|
21/01/2025
|
3,046.50p
|
3,049.50p
|
3,028.59p
|
3,038.00p
|
1,631
|
|
20/01/2025
|
3,050.00p
|
3,054.57p
|
3,030.76p
|
3,034.50p
|
8,294
|
|
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
|