Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI USA Consumer Discr

(XUCD)
Sector: n/a
$87.50
$0.74 0.85
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $87.46 $87.50 $87.40 $87.50 25,183
15/05/2025 $86.89 $86.89 $86.45 $86.76 3,232
14/05/2025 $87.39 $88.04 $87.26 $88.04 142
13/05/2025 $86.01 $87.09 $85.97 $87.04 1,572
12/05/2025 $81.43 $87.43 $81.52 $85.53 0
09/05/2025 $81.43 $81.52 $81.14 $81.52 2,091
08/05/2025 $80.79 $81.32 $80.40 $81.32 1,524
07/05/2025 $79.84 $79.88 $79.70 $79.70 8,465
06/05/2025 $79.29 $79.68 $79.00 $79.68 60,140
05/05/2025 $80.25 $80.47 $80.43 $80.43 80
02/05/2025 $80.25 $80.47 $80.43 $80.43 80
01/05/2025 $80.25 $80.65 $80.18 $80.64 433
30/04/2025 $79.79 $79.79 $78.24 $78.24 201
29/04/2025 $79.21 $79.80 $78.92 $79.18 9,515
28/04/2025 $78.45 $80.45 $78.55 $78.57 0
25/04/2025 $78.45 $78.81 $77.92 $78.81 879
24/04/2025 $75.54 $77.17 $75.54 $77.17 978
23/04/2025 $76.67 $77.66 $76.48 $77.16 9,174
22/04/2025 $72.78 $74.12 $72.66 $74.12 3,141
21/04/2025 $74.10 $74.27 $74.08 $74.08 238
18/04/2025 $74.10 $74.27 $74.08 $74.08 238
17/04/2025 $74.10 $74.27 $74.08 $74.08 238
16/04/2025 $75.03 $75.54 $75.03 $75.54 4,973
15/04/2025 $76.56 $76.66 $76.22 $76.21 6,103
14/04/2025 $77.26 $77.26 $76.11 $76.11 25,120
11/04/2025 $74.60 $74.71 $74.15 $74.15 27,336
10/04/2025 $70.03 $78.37 $70.03 $75.27 0
09/04/2025 $70.03 $70.76 $69.49 $70.76 698
08/04/2025 $73.78 $74.95 $73.78 $73.80 4,242
07/04/2025 $69.77 $71.85 $68.85 $70.90 66,358
04/04/2025 $75.74 $75.82 $73.96 $74.34 81,470
03/04/2025 $77.70 $77.71 $76.52 $76.64 2,108
02/04/2025 $79.13 $80.68 $78.81 $80.68 9,832
01/04/2025 $79.15 $79.93 $78.88 $79.93 188
31/03/2025 $77.79 $77.83 $77.12 $77.68 652
28/03/2025 $81.80 $81.39 $79.24 $79.24 684
27/03/2025 $81.80 $82.82 $81.73 $82.37 1,571
26/03/2025 $82.41 $83.08 $81.96 $82.00 21,154
25/03/2025 $82.16 $82.42 $81.94 $82.42 15,366
24/03/2025 $81.63 $81.91 $81.63 $81.82 8,199
21/03/2025 $77.85 $78.61 $77.85 $78.61 30,954
20/03/2025 $79.19 $79.21 $78.49 $78.49 3,936
19/03/2025 $77.25 $78.33 $77.25 $77.98 3,609
18/03/2025 $78.37 $78.37 $77.17 $77.25 1,664
17/03/2025 $79.07 $79.07 $78.03 $78.03 21,272
14/03/2025 $77.89 $78.52 $77.89 $78.52 23,398
13/03/2025 $78.95 $78.95 $77.11 $77.11 1,107
12/03/2025 $79.17 $79.99 $78.33 $79.36 7,794
11/03/2025 $79.06 $79.28 $78.23 $78.23 955
10/03/2025 $81.02 $81.07 $79.40 $79.39 5,867
07/03/2025 $81.40 $81.40 $80.09 $80.09 2,292
06/03/2025 $83.80 $83.80 $83.50 $83.50 160
05/03/2025 $83.56 $83.83 $83.07 $83.35 904
04/03/2025 $84.06 $84.82 $81.97 $81.96 10,665
03/03/2025 $86.49 $86.58 $86.36 $86.36 21,795
28/02/2025 $85.14 $85.86 $85.14 $85.86 441,558
27/02/2025 $87.17 $87.17 $86.57 $86.57 131
26/02/2025 $87.45 $87.89 $87.43 $87.82 802
25/02/2025 $87.53 $87.53 $85.65 $85.64 1,383
24/02/2025 $88.95 $89.09 $88.19 $88.18 407
21/02/2025 $91.20 $91.20 $90.04 $90.04 202
20/02/2025 $91.55 $91.55 $90.56 $90.56 138
19/02/2025 $92.14 $92.17 $91.42 $91.63 913
18/02/2025 $92.99 $92.99 $91.94 $91.94 5,318
17/02/2025 $92.60 $92.60 $92.56 $92.56 216
14/02/2025 $93.21 $93.21 $92.51 $92.50 725
13/02/2025 $91.42 $92.61 $91.42 $92.14 779
12/02/2025 $91.37 $91.37 $90.87 $90.86 19,269
11/02/2025 $91.98 $92.15 $91.47 $91.47 311
10/02/2025 $92.95 $92.86 $92.08 $92.82 5,442
07/02/2025 $92.95 $92.99 $92.47 $92.46 2,200
06/02/2025 $93.84 $94.23 $93.82 $93.89 1,475
05/02/2025 $94.57 $94.80 $93.89 $93.89 7,089
04/02/2025 $93.50 $94.67 $93.36 $93.86 7,961
03/02/2025 $92.04 $93.86 $92.04 $93.86 400
31/01/2025 $95.44 $96.53 $95.44 $96.51 1,778
30/01/2025 $95.48 $95.48 $94.94 $95.07 430
29/01/2025 $95.09 $95.09 $94.65 $94.77 516
28/01/2025 $94.30 $95.01 $94.30 $94.60 614
27/01/2025 $92.40 $93.96 $91.81 $93.96 566
24/01/2025 $94.92 $94.94 $94.65 $94.65 577
23/01/2025 $94.08 $94.32 $93.75 $94.29 1,553
22/01/2025 $94.50 $95.00 $94.23 $95.00 1,843
21/01/2025 $94.35 $94.50 $93.24 $93.92 13,837
20/01/2025 $93.86 $94.28 $93.86 $94.28 440
17/01/2025 $92.41 $93.99 $92.41 $93.99 344
16/01/2025 $92.91 $92.95 $92.52 $92.19 226
15/01/2025 $91.03 $92.80 $90.04 $92.19 0
14/01/2025 $91.03 $91.41 $90.70 $90.69 542
13/01/2025 $88.84 $89.37 $88.84 $89.36 330
10/01/2025 $89.88 $90.43 $89.43 $89.74 3,091
09/01/2025 $90.80 $90.85 $90.45 $90.64 0
08/01/2025 $90.80 $90.85 $90.80 $90.85 10,711
07/01/2025 $92.48 $92.48 $90.88 $91.33 94
06/01/2025 $92.71 $93.38 $92.71 $93.04 281
03/01/2025 $90.59 $91.50 $90.47 $91.36 472
02/01/2025 $91.85 $92.30 $90.58 $90.57 2,515
01/01/2025 $92.08 $92.08 $92.08 $92.08 7,510
31/12/2024 $92.08 $92.08 $92.08 $92.08 7,510
30/12/2024 $92.98 $92.98 $91.63 $91.74 521
27/12/2024 $95.07 $95.07 $93.20 $93.20 772
26/12/2024 $93.19 $93.66 $93.07 $93.44 680
25/12/2024 $93.19 $93.66 $93.07 $93.44 680
24/12/2024 $93.19 $93.66 $93.07 $93.44 680
23/12/2024 $93.36 $93.62 $92.99 $93.14 1,263
20/12/2024 $91.67 $93.49 $90.71 $93.49 989
19/12/2024 $92.84 $93.94 $92.70 $93.10 15,570
18/12/2024 $96.59 $97.09 $96.59 $97.09 196
17/12/2024 $97.17 $97.25 $96.81 $96.81 4,724
16/12/2024 $95.65 $96.77 $95.50 $96.76 26,103
13/12/2024 $95.09 $95.21 $94.86 $94.86 1,329
12/12/2024 $95.64 $95.75 $95.07 $95.75 11,531
11/12/2024 $94.26 $95.29 $94.20 $95.29 3,253
10/12/2024 $93.81 $94.50 $93.77 $94.50 1,410
09/12/2024 $94.51 $95.07 $93.77 $93.89 6,614
06/12/2024 $92.22 $93.43 $92.07 $93.43 2,365
05/12/2024 $90.92 $92.10 $90.87 $92.10 3,085
04/12/2024 $90.41 $90.88 $90.41 $90.88 169
03/12/2024 $89.86 $89.94 $89.72 $89.94 34,023
02/12/2024 $89.38 $90.09 $89.38 $90.09 65,471
29/11/2024 $88.59 $88.59 $88.59 $88.59 26,339
28/11/2024 $88.64 $88.69 $88.64 $88.69 80
27/11/2024 $88.77 $88.96 $88.23 $88.23 2,406
26/11/2024 $88.13 $88.72 $88.13 $88.66 1,335
25/11/2024 $87.90 $88.87 $87.87 $88.86 1,057
22/11/2024 $86.70 $87.54 $86.09 $85.97 3,731
21/11/2024 $86.01 $86.81 $85.72 $85.97 5,061
20/11/2024 $86.66 $86.93 $85.53 $85.54 3,771
19/11/2024 $85.57 $86.64 $85.57 $86.64 125
18/11/2024 $86.71 $86.94 $86.44 $86.79 210

Market data

Select a section