Market data

Select a section

XTrackers (IE) Public Limited Company X Msci USA Communication Services ...

(XUCM)
Sector: n/a
$68.91
$0.42 0.61
Last updated: 11:21:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $68.71 $68.90 $68.35 $68.32 1,446
21/11/2024 $69.16 $69.56 $67.81 $68.32 10,744
20/11/2024 $69.47 $69.49 $68.75 $68.90 2,483
19/11/2024 $68.31 $68.82 $68.07 $68.82 3,249
18/11/2024 $68.24 $68.59 $67.97 $68.54 31,352
15/11/2024 $68.41 $68.65 $67.93 $68.93 30,782
14/11/2024 $69.25 $69.58 $68.93 $69.18 4,331
13/11/2024 $69.29 $69.29 $68.85 $69.18 6,948
12/11/2024 $69.15 $69.39 $68.74 $68.75 7,548
11/11/2024 $68.74 $68.84 $68.50 $68.81 5,353
08/11/2024 $68.94 $68.94 $68.30 $68.36 3,297
07/11/2024 $68.28 $68.69 $68.02 $68.69 9,902
06/11/2024 $66.80 $67.69 $66.80 $67.49 1,939
05/11/2024 $65.75 $66.28 $65.75 $66.21 1,451
04/11/2024 $65.98 $66.36 $65.78 $65.86 3,336
01/11/2024 $66.18 $66.54 $66.04 $66.51 6,050
31/10/2024 $65.88 $66.82 $65.88 $66.24 12,638
30/10/2024 $67.80 $67.93 $67.29 $67.58 27,054
29/10/2024 $65.73 $66.15 $65.54 $66.00 4,924
28/10/2024 $65.42 $65.96 $65.33 $65.50 2,707
25/10/2024 $65.04 $65.81 $65.03 $65.42 8,004
24/10/2024 $64.91 $65.18 $64.56 $64.82 7,505
23/10/2024 $65.31 $65.39 $64.82 $64.82 8,572
22/10/2024 $65.00 $65.37 $64.73 $65.13 2,182
21/10/2024 $65.27 $65.45 $64.84 $64.83 3,046
18/10/2024 $64.73 $65.47 $64.73 $65.47 7,058
17/10/2024 $64.60 $65.19 $64.51 $64.71 2,386
16/10/2024 $65.15 $65.15 $64.64 $64.84 2,357
15/10/2024 $65.11 $65.21 $64.93 $65.01 5,543
14/10/2024 $64.93 $65.28 $64.67 $64.99 7,990
11/10/2024 $64.13 $64.74 $64.13 $64.60 663
10/10/2024 $64.46 $64.83 $64.35 $64.41 30,515
09/10/2024 $64.32 $64.52 $64.00 $64.41 10,152
08/10/2024 $64.17 $64.65 $64.17 $64.63 7,777
07/10/2024 $65.20 $65.20 $64.80 $64.98 3,577
04/10/2024 $64.46 $65.10 $64.46 $64.60 7,977
03/10/2024 $64.69 $64.69 $64.12 $64.35 4,392
02/10/2024 $64.78 $64.79 $64.34 $64.63 5,198
01/10/2024 $64.58 $65.06 $64.03 $64.24 2,841
30/09/2024 $63.93 $64.52 $63.93 $64.52 11,376
27/09/2024 $64.23 $64.37 $63.90 $64.33 11,166
26/09/2024 $64.19 $64.52 $63.81 $63.89 2,083
25/09/2024 $63.87 $64.22 $63.48 $64.16 4,137
24/09/2024 $63.77 $63.91 $63.30 $63.91 6,339
23/09/2024 $63.72 $63.89 $63.62 $63.75 4,352
20/09/2024 $63.34 $63.45 $63.17 $63.24 3,404
19/09/2024 $63.19 $63.66 $63.04 $63.66 3,914
18/09/2024 $62.61 $62.69 $62.28 $62.28 5,565
17/09/2024 $62.46 $62.75 $62.39 $62.52 4,176
16/09/2024 $61.51 $62.02 $61.51 $62.01 10,323
13/09/2024 $61.46 $61.77 $61.03 $60.69 6,025
12/09/2024 $60.29 $60.82 $60.11 $59.11 6,008
11/09/2024 $59.58 $59.65 $58.84 $59.64 11,014
10/09/2024 $59.29 $59.70 $59.29 $59.64 1,695
09/09/2024 $59.54 $59.88 $59.27 $59.29 2,239
06/09/2024 $61.06 $61.06 $59.61 $59.61 2,800
05/09/2024 $60.53 $60.99 $60.23 $60.56 17,595
04/09/2024 $60.90 $61.19 $60.39 $60.96 22,575
03/09/2024 $62.05 $62.05 $61.06 $61.15 23,815
02/09/2024 $61.89 $62.04 $61.75 $61.40 1,282
30/08/2024 $61.71 $61.86 $61.34 $61.40 11,766
29/08/2024 $61.76 $62.19 $61.71 $62.19 4,671
28/08/2024 $62.19 $62.20 $61.40 $61.42 5,415
27/08/2024 $62.19 $62.48 $62.15 $62.38 8,330
26/08/2024 $62.39 $62.44 $62.14 $62.15 7,415
23/08/2024 $62.39 $62.44 $62.14 $62.15 7,415
22/08/2024 $62.39 $62.44 $62.14 $62.15 7,415
21/08/2024 $62.24 $62.44 $62.03 $62.17 7,625
20/08/2024 $62.54 $62.65 $62.35 $62.35 7,794
19/08/2024 $61.54 $62.03 $61.36 $61.99 8,290
16/08/2024 $61.50 $61.51 $60.94 $61.38 8,104
15/08/2024 $60.97 $61.12 $60.73 $61.04 6,848
14/08/2024 $61.16 $61.16 $60.42 $60.62 1,280
13/08/2024 $60.51 $60.82 $60.21 $60.82 3,464
12/08/2024 $60.56 $60.73 $60.05 $60.08 5,808
09/08/2024 $60.12 $60.33 $59.49 $59.80 11,378
08/08/2024 $58.72 $59.81 $58.50 $59.70 4,558
07/08/2024 $59.46 $59.99 $59.15 $59.80 103,268
06/08/2024 $58.89 $59.09 $58.39 $58.88 25,072
05/08/2024 $59.47 $59.47 $57.20 $58.90 17,234
02/08/2024 $61.17 $61.17 $59.72 $59.90 18,731
01/08/2024 $61.80 $62.31 $61.54 $61.53 19,119
31/07/2024 $60.61 $61.15 $60.54 $61.10 9,974
30/07/2024 $60.39 $60.59 $60.27 $60.29 2,673
29/07/2024 $60.21 $60.35 $60.07 $60.09 7,110
26/07/2024 $59.70 $59.70 $59.63 $60.10 676
25/07/2024 $60.06 $60.26 $59.89 $60.10 2,387
24/07/2024 $61.07 $61.07 $60.40 $60.40 2,687
23/07/2024 $61.98 $62.03 $61.84 $62.03 796
22/07/2024 $61.92 $62.08 $61.85 $61.85 739
19/07/2024 $61.90 $62.38 $61.89 $62.04 6,174
18/07/2024 $62.39 $62.81 $61.92 $61.92 4,909
17/07/2024 $62.59 $62.77 $62.26 $62.26 7,059
16/07/2024 $63.43 $63.43 $63.23 $63.28 1,054
15/07/2024 $63.60 $63.67 $63.60 $63.60 58,017
12/07/2024 $63.30 $63.39 $62.98 $63.37 137,268
11/07/2024 $64.37 $64.61 $63.51 $63.51 487,941
10/07/2024 $64.30 $64.42 $64.23 $64.23 416,594
09/07/2024 $64.39 $64.45 $64.26 $64.36 933
08/07/2024 $64.64 $64.65 $64.28 $64.28 1,418
05/07/2024 $63.75 $64.48 $63.75 $64.47 929
04/07/2024 $63.32 $63.40 $63.27 $63.40 3,835
03/07/2024 $63.40 $63.40 $63.22 $63.35 725
02/07/2024 $62.69 $62.89 $62.52 $62.89 10,138
01/07/2024 $63.14 $63.14 $62.61 $62.61 25
28/06/2024 $63.99 $63.99 $63.58 $63.58 47
27/06/2024 $63.31 $63.55 $63.16 $63.55 995
26/06/2024 $63.39 $63.39 $62.93 $63.32 1,668
25/06/2024 $62.41 $62.95 $62.34 $62.90 1,624
24/06/2024 $62.62 $62.62 $62.42 $62.52 1,021
21/06/2024 $61.89 $62.12 $61.89 $62.09 876
20/06/2024 $61.76 $61.96 $61.76 $61.84 342
19/06/2024 $61.62 $61.84 $61.62 $61.76 1,194
18/06/2024 $61.93 $61.94 $61.67 $61.87 2,820
17/06/2024 $61.54 $61.54 $61.24 $61.47 496
14/06/2024 $60.91 $61.46 $60.91 $61.46 3,027
13/06/2024 $61.64 $61.64 $61.24 $61.39 761
12/06/2024 $61.86 $62.29 $61.83 $61.83 2,129
11/06/2024 $61.66 $61.72 $61.39 $61.42 1,225
10/06/2024 $61.40 $61.40 $61.20 $61.19 729
07/06/2024 $61.76 $61.99 $61.76 $61.99 1,143
06/06/2024 $61.61 $62.12 $61.57 $61.92 830
05/06/2024 $60.93 $61.47 $60.93 $61.46 396
04/06/2024 $60.62 $60.87 $60.53 $60.67 1,395
03/06/2024 $60.82 $60.85 $60.82 $60.83 10,642
31/05/2024 $60.16 $60.16 $59.61 $59.61 65,734
30/05/2024 $60.44 $60.44 $60.06 $60.06 14,983
29/05/2024 $60.38 $60.62 $60.37 $60.62 2,315
28/05/2024 $60.68 $60.69 $60.64 $60.69 673
27/05/2024 $59.95 $60.59 $59.95 $60.59 444

Market data

Select a section