Market data

Select a section

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

(XUCS)
Sector: n/a
$47.75
$0.25 0.52
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $45.83 $45.97 $45.80 $46.31 35,025
14/11/2024 $46.05 $46.33 $46.05 $46.31 859
13/11/2024 $45.98 $46.15 $45.98 $46.15 188
12/11/2024 $46.05 $46.18 $46.05 $46.14 1,409
11/11/2024 $46.29 $46.50 $46.19 $46.19 1,769
08/11/2024 $45.70 $46.19 $45.68 $46.19 9,480
07/11/2024 $45.50 $45.85 $45.50 $45.77 5,272
06/11/2024 $46.33 $46.81 $45.47 $45.49 159,372
05/11/2024 $45.89 $46.03 $45.86 $46.03 569
04/11/2024 $45.89 $45.98 $45.68 $45.80 0
01/11/2024 $45.89 $45.84 $45.83 $45.83 1,036
31/10/2024 $45.89 $45.94 $45.74 $45.80 2,852
30/10/2024 $45.96 $46.07 $45.96 $46.13 2,396
29/10/2024 $46.35 $46.35 $46.08 $46.13 2,144
28/10/2024 $46.45 $46.48 $46.42 $46.42 1,845
25/10/2024 $46.80 $46.81 $46.64 $46.68 660
24/10/2024 $46.86 $47.14 $46.66 $46.68 2,475
23/10/2024 $46.94 $46.94 $46.68 $46.68 3,213
22/10/2024 $46.67 $46.68 $46.62 $46.68 3,441
21/10/2024 $46.72 $46.82 $46.43 $46.43 909
18/10/2024 $46.55 $46.82 $46.48 $46.82 1,143
17/10/2024 $46.98 $46.98 $46.67 $46.71 7,264
16/10/2024 $47.22 $47.22 $46.71 $46.71 176,872
15/10/2024 $46.71 $47.16 $46.71 $47.16 1,955
14/10/2024 $46.55 $46.55 $46.50 $46.50 370
11/10/2024 $46.26 $46.40 $46.26 $46.40 1,303
10/10/2024 $46.51 $46.51 $46.35 $46.35 302
09/10/2024 $46.11 $46.40 $46.11 $46.40 1,021
08/10/2024 $45.85 $45.94 $45.85 $45.94 188
07/10/2024 $46.11 $46.11 $46.03 $46.03 2,513
04/10/2024 $46.45 $46.21 $46.18 $46.18 80
03/10/2024 $46.45 $46.45 $46.20 $46.20 908
02/10/2024 $47.10 $46.97 $46.58 $46.58 100
01/10/2024 $47.10 $47.10 $47.00 $47.03 173
30/09/2024 $47.11 $47.17 $47.06 $47.06 4,501
27/09/2024 $47.19 $47.23 $46.99 $47.22 1,890
26/09/2024 $47.06 $47.24 $47.06 $47.06 202
25/09/2024 $47.11 $47.11 $46.93 $46.93 192
24/09/2024 $47.28 $47.28 $47.18 $47.22 5,476
23/09/2024 $46.83 $47.37 $46.83 $47.37 5,452
20/09/2024 $46.80 $46.80 $46.71 $46.71 450
19/09/2024 $47.15 $47.17 $46.72 $46.72 3,352
18/09/2024 $47.24 $47.24 $47.12 $47.12 5,266
17/09/2024 $47.57 $47.70 $47.57 $47.57 1,020
16/09/2024 $47.72 $47.72 $47.49 $47.49 4,303
13/09/2024 $47.29 $47.52 $47.11 $46.87 783
12/09/2024 $46.93 $46.95 $46.87 $46.66 3,595
11/09/2024 $47.31 $47.31 $46.66 $46.66 2,251
10/09/2024 $47.49 $47.49 $47.44 $47.44 3,294
09/09/2024 $47.11 $47.35 $46.97 $47.35 379,663
06/09/2024 $46.98 $47.23 $46.96 $47.01 5,114,298
05/09/2024 $46.71 $46.93 $46.90 $46.93 8,906,727
04/09/2024 $46.71 $47.30 $46.97 $47.23 0
03/09/2024 $46.71 $47.13 $46.58 $47.03 0
02/09/2024 $46.71 $46.76 $46.70 $46.42 277
30/08/2024 $46.50 $46.50 $46.42 $46.42 817
29/08/2024 $46.67 $46.73 $46.26 $46.26 4,762
28/08/2024 $46.68 $46.75 $46.71 $46.71 296
27/08/2024 $46.68 $46.80 $46.62 $46.72 1,381
26/08/2024 $46.28 $46.28 $46.17 $46.17 154
23/08/2024 $46.28 $46.28 $46.17 $46.17 154
22/08/2024 $46.28 $46.28 $46.17 $46.17 154

Market data

Select a section