Market data

Select a section

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

(XUCS)
Sector: n/a
$47.90
$0.58 1.23
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $46.71 $48.00 $47.32 $47.90 2,935,100
15/05/2025 $46.71 $47.32 $46.57 $47.31 2,182,626
14/05/2025 $46.83 $46.85 $46.67 $46.74 1,912
13/05/2025 $47.46 $47.46 $46.93 $46.93 1,886
12/05/2025 $47.92 $47.92 $47.20 $47.19 4,131
09/05/2025 $47.74 $47.74 $47.51 $47.51 10
08/05/2025 $48.15 $48.15 $47.78 $47.78 460
07/05/2025 $47.90 $47.90 $47.84 $47.87 1,020
06/05/2025 $47.76 $47.91 $47.76 $47.84 1,854
05/05/2025 $47.78 $47.98 $47.67 $47.76 5,050
02/05/2025 $47.78 $47.98 $47.67 $47.76 5,050
01/05/2025 $47.66 $47.89 $47.38 $47.69 0
30/04/2025 $47.66 $47.69 $47.45 $47.67 340
29/04/2025 $47.16 $47.47 $47.16 $47.47 387
28/04/2025 $47.43 $47.62 $46.99 $47.34 0
25/04/2025 $47.43 $47.45 $46.99 $46.99 98
24/04/2025 $47.78 $47.78 $47.23 $47.33 10,390
23/04/2025 $48.51 $48.60 $47.65 $47.65 22,187
22/04/2025 $47.65 $48.21 $47.53 $48.08 5,964
21/04/2025 $47.10 $47.78 $46.76 $47.76 30,412
18/04/2025 $47.10 $47.78 $46.76 $47.76 30,412
17/04/2025 $47.10 $47.78 $46.76 $47.76 30,412
16/04/2025 $47.33 $47.56 $47.29 $47.44 878
15/04/2025 $47.86 $47.93 $47.59 $47.69 1,148
14/04/2025 $47.15 $47.60 $47.15 $47.60 546
11/04/2025 $46.79 $46.79 $46.21 $46.31 12,163
10/04/2025 $46.18 $46.34 $45.88 $46.34 563
09/04/2025 $44.37 $44.67 $43.89 $44.67 504
08/04/2025 $45.50 $45.67 $45.24 $45.51 18,116
07/04/2025 $44.29 $45.49 $44.29 $44.55 5,058
04/04/2025 $47.57 $47.67 $46.68 $46.68 6,673
03/04/2025 $46.50 $48.05 $46.50 $48.02 1,659
02/04/2025 $47.41 $47.53 $47.40 $47.53 700
01/04/2025 $47.32 $47.46 $47.24 $47.46 4,660
31/03/2025 $46.95 $47.12 $46.49 $47.12 6,144
28/03/2025 $46.84 $46.84 $46.69 $46.74 687
27/03/2025 $46.40 $46.77 $46.40 $46.75 725
26/03/2025 $45.78 $46.20 $45.67 $46.14 15,132
25/03/2025 $46.13 $46.19 $45.70 $45.69 2,609
24/03/2025 $46.03 $46.11 $45.91 $46.11 2,874
21/03/2025 $45.85 $45.86 $45.77 $45.84 959
20/03/2025 $46.09 $46.09 $45.90 $45.90 2,537
19/03/2025 $46.08 $46.08 $45.86 $45.91 2,565
18/03/2025 $46.31 $46.31 $46.28 $46.28 212
17/03/2025 $45.76 $46.53 $45.71 $46.49 6,231
14/03/2025 $45.84 $45.84 $45.72 $45.76 1,169
13/03/2025 $45.99 $46.10 $45.76 $45.76 1,614
12/03/2025 $47.13 $47.19 $46.32 $46.31 7,773
11/03/2025 $47.55 $47.55 $47.10 $47.10 767
10/03/2025 $47.85 $48.09 $47.65 $48.00 4,161
07/03/2025 $47.97 $48.05 $47.94 $48.04 449
06/03/2025 $47.96 $48.20 $47.96 $48.20 188
05/03/2025 $48.10 $48.10 $47.86 $48.06 1,424
04/03/2025 $48.75 $49.17 $48.68 $48.69 1,311
03/03/2025 $48.59 $48.89 $48.59 $48.79 28,571
28/02/2025 $48.22 $48.22 $48.08 $48.10 867,112
27/02/2025 $47.95 $48.25 $47.91 $48.25 8,615
26/02/2025 $48.73 $48.75 $48.30 $48.30 440
25/02/2025 $48.06 $48.91 $48.06 $48.91 2,214
24/02/2025 $48.10 $48.10 $48.01 $48.01 113
21/02/2025 $47.70 $47.75 $47.55 $47.75 1,053
20/02/2025 $47.78 $47.78 $47.18 $47.51 17,216
19/02/2025 $47.65 $47.83 $47.65 $47.76 259
18/02/2025 $48.02 $48.02 $47.86 $47.86 240
17/02/2025 $48.14 $48.15 $48.05 $48.05 370
14/02/2025 $48.51 $48.65 $48.26 $48.26 887
13/02/2025 $48.16 $48.33 $48.16 $48.33 1,516
12/02/2025 $47.65 $47.92 $47.65 $47.92 3,004
11/02/2025 $47.45 $47.74 $47.39 $47.74 15,108
10/02/2025 $47.10 $47.28 $47.10 $47.28 168
07/02/2025 $47.14 $47.33 $47.13 $47.13 2,217
06/02/2025 $47.36 $47.49 $47.20 $46.69 8,255
05/02/2025 $46.52 $46.69 $46.46 $46.69 1,914
04/02/2025 $46.55 $46.67 $46.36 $46.63 3,123
03/02/2025 $46.31 $46.65 $45.97 $46.63 2,886
31/01/2025 $46.60 $46.72 $46.54 $46.60 4,540
30/01/2025 $46.26 $46.64 $46.26 $46.60 1,618
29/01/2025 $46.09 $46.42 $46.09 $46.40 8,872
28/01/2025 $46.81 $46.81 $46.52 $46.51 9,432
27/01/2025 $45.60 $46.32 $45.60 $46.32 5,511
24/01/2025 $45.31 $45.53 $45.31 $45.53 701
23/01/2025 $45.17 $45.18 $45.13 $45.13 8,512
22/01/2025 $45.28 $45.41 $45.23 $45.26 8,783
21/01/2025 $45.39 $45.45 $45.39 $45.45 35
20/01/2025 $45.19 $45.23 $45.01 $45.16 6,946
17/01/2025 $44.73 $45.04 $44.73 $45.03 360
16/01/2025 $44.30 $44.51 $44.30 $44.40 249
15/01/2025 $44.82 $44.82 $44.40 $44.40 9,767
14/01/2025 $44.55 $44.55 $44.39 $44.39 1,426
13/01/2025 $44.44 $44.52 $44.29 $44.41 3,051
10/01/2025 $45.24 $45.26 $44.57 $44.57 3,634
09/01/2025 $44.97 $45.23 $44.93 $45.14 0
08/01/2025 $44.97 $44.97 $44.80 $44.93 19,324
07/01/2025 $44.98 $45.06 $44.91 $44.90 2,802
06/01/2025 $45.45 $45.47 $45.32 $45.32 3,990
03/01/2025 $45.33 $45.54 $45.33 $45.54 5,341
02/01/2025 $45.79 $45.79 $45.51 $45.51 2,001
01/01/2025 $45.45 $45.45 $45.45 $45.45 5,413
31/12/2024 $45.45 $45.45 $45.45 $45.45 5,413
30/12/2024 $45.82 $45.82 $45.44 $45.44 544
27/12/2024 $46.27 $46.28 $46.03 $46.03 3,947
26/12/2024 $45.95 $45.97 $45.78 $45.83 1,775
25/12/2024 $45.95 $45.97 $45.78 $45.83 1,775
24/12/2024 $45.95 $45.97 $45.78 $45.83 1,775
23/12/2024 $46.09 $46.16 $45.48 $45.52 710
20/12/2024 $46.06 $46.31 $45.90 $46.31 5,683
19/12/2024 $46.44 $46.53 $46.26 $46.37 1,555
18/12/2024 $46.88 $46.92 $46.87 $46.92 166
17/12/2024 $47.11 $47.11 $46.95 $46.95 6,016
16/12/2024 $47.36 $47.46 $47.24 $47.54 1,172
13/12/2024 $47.47 $47.55 $47.32 $47.54 8,041
12/12/2024 $47.22 $47.61 $47.22 $47.61 2,442
11/12/2024 $47.60 $47.83 $47.60 $47.77 5,727
10/12/2024 $47.43 $47.53 $47.22 $47.53 2,375
09/12/2024 $47.64 $47.64 $47.44 $47.44 567
06/12/2024 $48.00 $48.00 $47.83 $47.83 6,515
05/12/2024 $47.59 $47.67 $47.56 $47.62 5,646
04/12/2024 $47.53 $47.53 $47.40 $47.40 2,373
03/12/2024 $47.67 $47.68 $47.54 $47.58 2,703
02/12/2024 $47.88 $47.98 $47.67 $47.72 44,502
29/11/2024 $47.66 $47.78 $47.66 $47.66 20,044
28/11/2024 $47.69 $47.71 $47.65 $47.71 3,699
27/11/2024 $47.65 $47.79 $47.65 $47.79 470
26/11/2024 $47.36 $47.49 $47.36 $47.49 242
25/11/2024 $47.21 $47.31 $47.21 $47.22 957
22/11/2024 $46.80 $47.12 $46.65 $46.60 1,344
21/11/2024 $46.20 $46.62 $46.19 $45.79 2,963
20/11/2024 $46.17 $46.17 $45.80 $45.79 1,747
19/11/2024 $46.09 $46.20 $46.09 $46.19 642
18/11/2024 $45.70 $46.03 $45.70 $45.96 3,659

Market data

Select a section