Market data

Select a section

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

(XUCD)
Sector: n/a
$87.32
$-1.01 -1.14
Last updated: 16:36:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $74.05 $74.93 $74.05 $74.64 2,361
20/08/2024 $74.48 $74.48 $74.23 $74.23 4,279
19/08/2024 $73.29 $74.64 $73.17 $73.86 0
16/08/2024 $73.29 $73.43 $73.29 $73.34 292
15/08/2024 $71.26 $73.16 $71.12 $73.04 1,480
14/08/2024 $71.11 $71.32 $70.94 $70.96 13,402
13/08/2024 $69.68 $70.47 $69.61 $70.46 18,719
12/08/2024 $70.06 $70.16 $69.50 $69.50 13,964
09/08/2024 $69.82 $69.97 $69.65 $69.81 2,485
08/08/2024 $67.88 $69.37 $67.87 $69.37 849
07/08/2024 $69.24 $69.80 $69.24 $69.80 1,363
06/08/2024 $69.16 $69.16 $68.49 $68.85 1,421
05/08/2024 $68.87 $68.87 $66.53 $68.63 915
02/08/2024 $71.01 $71.01 $69.63 $69.72 567
01/08/2024 $75.25 $75.46 $73.96 $73.96 7,003
31/07/2024 $74.46 $75.17 $74.46 $75.17 2,395
30/07/2024 $74.32 $74.40 $73.83 $73.83 11,860
29/07/2024 $73.53 $74.26 $73.35 $73.90 1,131
26/07/2024 $72.74 $73.14 $72.74 $72.89 15,885
25/07/2024 $72.67 $73.27 $72.29 $72.89 5,412
24/07/2024 $74.14 $74.43 $73.20 $73.34 9,054
23/07/2024 $75.64 $76.31 $75.64 $76.19 6,516
22/07/2024 $75.31 $75.58 $75.31 $75.35 918
19/07/2024 $75.39 $75.68 $74.95 $74.99 13,722
18/07/2024 $76.64 $76.91 $75.91 $75.91 9,730
17/07/2024 $77.46 $77.47 $76.70 $76.71 7,039
16/07/2024 $76.93 $77.58 $76.93 $77.47 2,618
15/07/2024 $77.63 $77.64 $77.07 $77.59 1,431
12/07/2024 $76.05 $77.11 $75.92 $77.11 80,320
11/07/2024 $77.07 $77.07 $76.93 $76.95 1,099
10/07/2024 $76.63 $76.84 $76.31 $76.46 407
09/07/2024 $76.52 $76.68 $76.21 $76.68 439
08/07/2024 $76.15 $76.58 $76.15 $76.57 656
05/07/2024 $76.06 $76.08 $75.98 $75.97 424
04/07/2024 $75.64 $75.78 $75.63 $75.78 191
03/07/2024 $75.68 $75.78 $75.43 $75.43 18,863
02/07/2024 $73.66 $74.81 $73.66 $74.74 32,015
01/07/2024 $73.97 $74.05 $73.59 $73.73 68,839
28/06/2024 $74.55 $74.67 $74.09 $74.08 1,459
27/06/2024 $74.06 $74.06 $74.02 $74.02 57
26/06/2024 $72.70 $73.43 $72.56 $73.43 146,354
25/06/2024 $73.07 $73.07 $72.80 $72.87 11,128
24/06/2024 $73.38 $73.65 $73.24 $73.39 8,333
21/06/2024 $72.53 $73.04 $72.50 $72.88 721
20/06/2024 $72.56 $72.72 $72.56 $72.57 615
19/06/2024 $72.41 $72.42 $72.32 $72.32 1,471
18/06/2024 $72.65 $72.68 $72.16 $72.15 94,048
17/06/2024 $71.52 $72.16 $71.48 $72.16 2,492
14/06/2024 $72.03 $72.03 $71.18 $71.18 968
13/06/2024 $72.73 $72.73 $71.89 $72.17 6,229
12/06/2024 $71.44 $72.50 $71.44 $72.50 654
11/06/2024 $71.65 $71.68 $71.00 $71.06 2,186
10/06/2024 $71.27 $71.48 $71.08 $71.48 1,060
07/06/2024 $71.60 $71.83 $71.41 $71.83 1,435
06/06/2024 $70.99 $71.38 $70.99 $71.38 2,471
05/06/2024 $70.72 $70.80 $70.51 $70.79 1,126
04/06/2024 $70.43 $70.45 $70.30 $70.39 461
03/06/2024 $70.75 $70.82 $70.45 $70.60 4,787
31/05/2024 $70.13 $70.29 $69.42 $69.42 2,885
30/05/2024 $70.02 $70.35 $69.88 $70.24 1,957
29/05/2024 $70.06 $70.19 $70.03 $70.19 282
28/05/2024 $70.56 $70.56 $70.28 $70.44 3,558
27/05/2024 $70.27 $70.69 $70.20 $70.68 489
24/05/2024 $70.27 $70.69 $70.20 $70.68 489
23/05/2024 $71.19 $71.19 $70.62 $70.67 268
22/05/2024 $71.63 $71.65 $71.42 $71.64 472
21/05/2024 $71.44 $71.47 $71.03 $71.26 785
20/05/2024 $72.11 $72.14 $71.91 $71.91 482
17/05/2024 $71.69 $71.85 $71.44 $71.85 626
16/05/2024 $72.23 $72.25 $72.01 $72.19 1,628
15/05/2024 $72.21 $72.21 $72.03 $72.16 2,068
14/05/2024 $71.85 $71.89 $71.39 $71.89 2,972
13/05/2024 $72.04 $72.13 $71.78 $71.78 451

Market data

Select a section