Market data

Select a section

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

(XSTC)
Sector: n/a
8,491.00p
-20.00p -0.24
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 8,478.00p 8,533.00p 8,461.00p 8,491.00p 4,565
15/05/2025 8,472.00p 8,515.00p 8,401.00p 8,511.00p 4,593
14/05/2025 8,460.00p 8,500.00p 8,383.00p 8,489.00p 1,673
13/05/2025 8,254.00p 8,413.00p 8,241.00p 8,413.00p 5,606
12/05/2025 8,167.00p 8,361.00p 8,132.00p 8,218.00p 6,854
09/05/2025 7,915.00p 7,957.00p 7,843.50p 7,862.00p 4,722
08/05/2025 7,909.00p 7,935.00p 7,802.00p 7,888.00p 17,503
07/05/2025 7,753.00p 7,764.00p 7,657.35p 7,679.00p 18,339
06/05/2025 7,747.00p 7,764.00p 7,611.00p 7,708.50p 15,499
05/05/2025 7,757.00p 7,840.00p 7,735.16p 7,837.00p 7,592
02/05/2025 7,757.00p 7,840.00p 7,735.16p 7,837.00p 7,592
01/05/2025 7,716.00p 7,867.00p 7,715.00p 7,863.50p 18,853
30/04/2025 7,491.00p 7,510.00p 7,362.00p 7,471.50p 3,576
29/04/2025 7,473.00p 7,525.00p 7,430.00p 7,497.00p 14,798
28/04/2025 7,564.00p 7,564.00p 7,390.00p 7,390.00p 3,640
25/04/2025 7,446.00p 7,467.00p 7,356.00p 7,441.50p 13,491
24/04/2025 7,164.00p 7,363.00p 7,090.00p 7,347.00p 6,313
23/04/2025 7,098.00p 7,291.00p 7,091.00p 7,224.00p 25,556
22/04/2025 6,831.00p 6,908.00p 6,815.00p 6,895.00p 14,564
21/04/2025 7,143.00p 7,181.00p 6,983.00p 7,010.00p 11,567
18/04/2025 7,143.00p 7,181.00p 6,983.00p 7,010.00p 11,567
17/04/2025 7,143.00p 7,181.00p 6,983.00p 7,010.00p 11,567
16/04/2025 7,121.00p 7,225.00p 7,088.12p 7,178.50p 22,083
15/04/2025 7,353.00p 7,378.00p 7,261.00p 7,344.50p 23,952
14/04/2025 7,489.00p 7,567.31p 7,356.50p 7,356.50p 7,207
11/04/2025 7,294.00p 7,314.00p 7,099.00p 7,208.50p 14,040
10/04/2025 7,476.00p 7,600.00p 7,203.00p 7,203.00p 9,074
09/04/2025 6,779.00p 6,951.00p 6,603.00p 6,875.00p 13,864
08/04/2025 6,992.00p 7,258.00p 6,974.00p 7,096.50p 6,049
07/04/2025 6,340.00p 7,185.00p 6,309.00p 6,734.50p 18,809
04/04/2025 7,169.00p 7,212.00p 6,795.00p 6,931.00p 22,280
03/04/2025 7,370.00p 7,410.00p 7,157.00p 7,226.00p 19,786
02/04/2025 7,736.00p 7,773.00p 7,623.00p 7,765.00p 6,020
01/04/2025 7,670.00p 7,732.00p 7,631.00p 7,719.50p 13,484
31/03/2025 7,533.00p 7,570.00p 7,480.00p 7,547.00p 7,791
28/03/2025 7,804.00p 7,847.00p 7,670.00p 7,670.00p 3,514
27/03/2025 7,918.00p 7,950.00p 7,845.00p 7,879.00p 5,951
26/03/2025 8,146.00p 8,156.00p 8,000.00p 8,002.00p 829
25/03/2025 8,150.00p 8,150.00p 8,087.00p 8,107.00p 8,445
24/03/2025 8,049.00p 8,124.00p 8,036.00p 8,111.00p 10,540
21/03/2025 7,905.00p 7,929.50p 7,804.00p 7,913.50p 11,140
20/03/2025 7,998.00p 8,001.00p 7,873.00p 7,900.50p 35,310
19/03/2025 7,811.00p 7,925.00p 7,811.00p 7,925.00p 8,962
18/03/2025 7,930.00p 7,931.00p 7,799.00p 7,846.50p 19,276
17/03/2025 7,890.00p 7,951.00p 7,861.00p 7,871.00p 2,874
14/03/2025 7,798.00p 7,952.00p 7,785.00p 7,926.00p 3,958
13/03/2025 7,781.00p 7,864.00p 7,733.00p 7,742.50p 19,942
12/03/2025 7,784.00p 7,912.00p 7,764.00p 7,866.50p 39,259
11/03/2025 7,797.00p 7,829.00p 7,698.00p 7,727.50p 54,690
10/03/2025 8,082.00p 8,116.00p 7,778.00p 7,841.00p 29,347
07/03/2025 8,090.00p 8,151.00p 7,993.00p 8,000.00p 19,827
06/03/2025 8,223.00p 8,245.00p 8,128.00p 8,186.50p 11,988
05/03/2025 8,294.00p 8,312.00p 8,120.50p 8,122.00p 35,520
04/03/2025 8,316.00p 8,328.00p 8,138.00p 8,177.50p 39,624
03/03/2025 8,680.00p 8,681.00p 8,469.00p 8,496.50p 9,341
28/02/2025 8,540.00p 8,565.00p 8,399.48p 8,540.00p 17,404
27/02/2025 8,823.00p 8,892.00p 8,668.00p 8,746.00p 5,692
26/02/2025 8,816.00p 8,867.00p 8,788.00p 8,859.00p 16,541
25/02/2025 8,837.00p 8,883.00p 8,664.00p 8,707.00p 47,692
24/02/2025 9,068.00p 9,070.00p 8,893.00p 8,966.00p 38,524
21/02/2025 9,224.00p 9,277.00p 9,165.00p 9,178.50p 19,300
20/02/2025 9,268.00p 9,296.00p 9,175.00p 9,215.00p 10,530
19/02/2025 9,274.00p 9,318.40p 9,250.00p 9,305.00p 6,039
18/02/2025 9,289.00p 9,327.00p 9,269.00p 9,299.50p 2,676
17/02/2025 9,298.00p 9,312.00p 9,266.00p 9,280.00p 5,492
14/02/2025 9,190.00p 9,257.00p 9,182.11p 9,206.50p 170
13/02/2025 9,130.00p 9,211.50p 9,119.00p 9,211.50p 2,179
12/02/2025 9,179.00p 9,198.00p 9,084.51p 9,133.50p 2,930
11/02/2025 9,223.00p 9,236.48p 9,134.51p 9,229.50p 1,717
10/02/2025 9,133.00p 9,240.00p 9,105.00p 9,230.50p 928
07/02/2025 9,130.00p 9,181.29p 9,089.00p 9,094.00p 12,752
06/02/2025 9,042.00p 9,148.00p 9,041.00p 8,947.00p 2,576
05/02/2025 8,886.00p 8,947.00p 8,797.00p 8,947.00p 4,528
04/02/2025 8,828.00p 8,912.00p 8,782.00p 8,818.00p 11,432
03/02/2025 8,848.00p 8,893.00p 8,750.00p 8,818.00p 6,919
31/01/2025 9,108.00p 9,173.00p 9,090.00p 8,928.50p 6,531
30/01/2025 9,047.00p 9,061.00p 8,904.77p 8,928.50p 18,205
29/01/2025 9,192.00p 9,231.00p 9,018.00p 9,018.00p 4,403
28/01/2025 8,946.00p 9,022.00p 8,843.00p 9,022.00p 6,714
27/01/2025 9,054.00p 9,067.00p 8,700.63p 8,799.50p 49,576
24/01/2025 9,514.00p 9,522.00p 9,421.51p 9,422.00p 1,921
23/01/2025 9,494.00p 9,543.00p 9,487.00p 9,514.00p 2,091
22/01/2025 9,417.00p 9,544.00p 9,406.00p 9,544.00p 3,340
21/01/2025 9,356.00p 9,381.00p 9,260.00p 9,267.50p 1,246
20/01/2025 9,370.00p 9,418.00p 9,325.00p 9,354.00p 8,101
17/01/2025 9,263.00p 9,414.00p 9,263.00p 9,403.50p 2,909
16/01/2025 9,409.00p 9,444.00p 9,284.00p 9,268.00p 5,540
15/01/2025 9,076.00p 9,279.00p 8,902.25p 9,268.00p 13,031
14/01/2025 9,173.00p 9,232.00p 9,097.00p 9,104.50p 12,726
13/01/2025 9,166.00p 9,199.00p 9,059.00p 9,066.00p 13,752
10/01/2025 9,281.00p 9,320.00p 9,124.00p 9,158.00p 2,250
09/01/2025 9,309.00p 9,348.00p 9,283.00p 9,307.00p 2,880
08/01/2025 9,242.00p 9,341.00p 9,242.00p 9,297.00p 3,773
07/01/2025 9,369.00p 9,443.00p 9,235.00p 9,294.50p 13,698
06/01/2025 9,348.00p 9,498.00p 9,327.00p 9,478.50p 12,145
03/01/2025 9,225.00p 9,313.00p 9,200.00p 9,284.00p 14,091
02/01/2025 9,184.00p 9,287.00p 9,174.00p 9,242.00p 44,286
01/01/2025 9,160.00p 9,232.25p 9,139.00p 9,230.00p 343
31/12/2024 9,160.00p 9,232.25p 9,139.00p 9,230.00p 343
30/12/2024 9,234.00p 9,250.05p 9,102.00p 9,188.50p 20,195
27/12/2024 9,445.00p 9,449.00p 9,185.00p 9,224.00p 11,489
26/12/2024 9,339.00p 9,362.00p 9,325.83p 9,334.00p 261
25/12/2024 9,339.00p 9,362.00p 9,325.83p 9,334.00p 261
24/12/2024 9,339.00p 9,362.00p 9,325.83p 9,334.00p 261
23/12/2024 9,262.00p 9,282.00p 9,216.00p 9,276.50p 2,717
20/12/2024 9,065.00p 9,190.00p 8,943.00p 9,190.00p 12,870
19/12/2024 9,031.00p 9,149.50p 9,002.00p 9,149.50p 4,351
18/12/2024 9,268.00p 9,302.00p 9,242.00p 9,271.00p 5,026
17/12/2024 9,199.00p 9,242.00p 9,145.00p 9,201.50p 2,751
16/12/2024 9,218.00p 9,263.08p 9,203.00p 9,208.00p 3,950
13/12/2024 9,240.00p 9,303.00p 9,168.50p 9,168.50p 18,256
12/12/2024 9,115.00p 9,162.00p 9,091.00p 9,143.00p 15,466
11/12/2024 9,015.00p 9,146.00p 9,015.00p 9,146.00p 7,955
10/12/2024 9,077.00p 9,145.00p 9,042.00p 9,042.00p 7,718
09/12/2024 9,199.00p 9,199.00p 9,070.00p 9,103.00p 3,434
06/12/2024 9,161.00p 9,247.00p 9,135.00p 9,194.00p 2,360
05/12/2024 9,165.00p 9,225.00p 9,153.00p 9,183.00p 13,503
04/12/2024 9,113.00p 9,185.00p 9,113.00p 9,174.00p 13,326
03/12/2024 9,007.00p 9,047.00p 8,983.00p 9,038.00p 1,599
02/12/2024 8,868.00p 9,056.00p 8,851.00p 9,034.00p 4,325
29/11/2024 8,830.00p 8,909.33p 8,830.00p 8,903.50p 1,049
28/11/2024 8,890.00p 8,894.00p 8,863.00p 8,870.50p 5,736
27/11/2024 8,950.00p 8,983.00p 8,770.00p 8,776.00p 774
26/11/2024 8,956.00p 9,021.00p 8,944.00p 9,021.00p 2,038
25/11/2024 9,035.00p 9,041.00p 8,950.00p 8,993.00p 4,049
22/11/2024 8,967.00p 9,032.00p 8,955.00p 8,962.50p 7,712
21/11/2024 8,814.00p 8,962.50p 8,795.00p 8,962.50p 77,225
20/11/2024 8,867.00p 8,886.71p 8,736.00p 8,783.00p 32,859
19/11/2024 8,761.00p 8,795.00p 8,698.00p 8,795.00p 33,659
18/11/2024 8,802.00p 8,830.00p 8,705.71p 8,797.50p 21,661

Market data

Select a section