Market data

Select a section

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

(XUCD)
Sector: n/a
$90.04
$-0.53 -0.58
Last updated: 17:03:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $85.90 $86.37 $85.90 $87.44 351
14/11/2024 $87.47 $87.47 $87.37 $87.44 394
13/11/2024 $87.91 $87.91 $86.88 $87.32 1,600
12/11/2024 $87.86 $88.44 $87.28 $87.32 1,458
11/11/2024 $87.43 $88.33 $87.40 $88.32 942
08/11/2024 $84.90 $86.31 $84.90 $86.31 160
07/11/2024 $83.86 $85.30 $83.84 $85.18 451
06/11/2024 $83.49 $84.05 $83.15 $83.29 2,673
05/11/2024 $80.24 $81.11 $80.06 $81.11 641
04/11/2024 $79.90 $80.11 $79.90 $80.11 160
01/11/2024 $80.05 $80.53 $80.05 $80.42 348
31/10/2024 $79.72 $79.94 $78.79 $78.79 2,129
30/10/2024 $80.08 $80.55 $80.39 $79.79 271
29/10/2024 $80.08 $80.08 $79.80 $79.79 134
28/10/2024 $80.58 $80.73 $80.58 $80.72 239
25/10/2024 $79.90 $80.44 $79.90 $80.43 302
24/10/2024 $78.37 $80.18 $77.56 $77.56 0
23/10/2024 $78.37 $78.37 $77.56 $77.56 1,887
22/10/2024 $78.67 $78.67 $78.03 $78.35 162
21/10/2024 $79.22 $79.22 $78.44 $78.44 13
18/10/2024 $79.03 $79.29 $78.97 $79.27 390
17/10/2024 $79.32 $79.33 $78.69 $78.89 2,448
16/10/2024 $78.47 $78.69 $78.61 $78.61 153
15/10/2024 $78.47 $78.76 $78.47 $78.76 320
14/10/2024 $78.56 $78.62 $78.25 $78.62 3,019
11/10/2024 $78.21 $78.61 $78.02 $78.44 1,535
10/10/2024 $78.25 $79.89 $77.95 $78.76 0
09/10/2024 $78.25 $78.82 $78.25 $78.82 160
08/10/2024 $77.60 $78.30 $77.60 $78.29 733
07/10/2024 $78.71 $78.71 $77.95 $78.19 1,047
04/10/2024 $79.17 $79.17 $78.30 $78.31 352
03/10/2024 $78.12 $78.41 $77.78 $77.93 9,708
02/10/2024 $79.15 $79.27 $78.42 $78.96 7,143
01/10/2024 $79.51 $79.51 $78.76 $78.88 921
30/09/2024 $79.64 $79.64 $79.64 $79.64 597
27/09/2024 $80.27 $80.49 $80.27 $80.27 402
26/09/2024 $80.79 $80.85 $79.97 $80.07 6,636
25/09/2024 $80.00 $80.19 $80.00 $80.19 435
24/09/2024 $79.99 $80.07 $79.42 $80.07 2,668
23/09/2024 $78.80 $79.09 $78.55 $79.09 355
20/09/2024 $78.85 $78.85 $78.13 $78.13 814
19/09/2024 $77.87 $78.61 $77.87 $78.35 19,177
18/09/2024 $77.21 $77.21 $76.90 $76.90 1,112
17/09/2024 $76.96 $77.72 $76.96 $77.72 331
16/09/2024 $76.89 $77.00 $76.68 $76.68 433
13/09/2024 $76.96 $77.11 $76.68 $75.87 80,755
12/09/2024 $75.97 $75.97 $75.54 $73.71 345
11/09/2024 $74.63 $74.63 $73.71 $74.47 1,405
10/09/2024 $73.89 $74.67 $73.89 $74.47 988
09/09/2024 $73.20 $73.62 $73.20 $73.62 4,915
06/09/2024 $74.23 $74.88 $73.09 $73.08 5,135
05/09/2024 $73.96 $74.42 $73.85 $74.26 1,200
04/09/2024 $73.45 $73.76 $73.43 $73.75 621
03/09/2024 $74.74 $74.75 $74.10 $74.16 13,704
02/09/2024 $74.38 $74.69 $74.38 $74.54 6,629
30/08/2024 $73.89 $73.92 $73.83 $73.83 6,958
29/08/2024 $73.42 $73.91 $73.30 $73.90 1,151
28/08/2024 $74.14 $74.14 $73.14 $73.26 15,199
27/08/2024 $74.58 $74.58 $73.80 $73.80 470
26/08/2024 $74.05 $76.06 $73.58 $74.38 0
23/08/2024 $74.05 $76.06 $73.58 $74.38 0
22/08/2024 $74.05 $76.06 $73.58 $74.38 0

Market data

Select a section