Market data

Select a section

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

(XUCS)
Sector: n/a
$46.72
$-0.40 -0.85
Last updated: 16:37:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $46.04 $46.42 $46.04 $46.24 2,480
20/08/2024 $46.04 $46.37 $46.11 $46.31 0
19/08/2024 $46.04 $46.20 $46.01 $46.20 1,095
16/08/2024 $45.77 $46.00 $45.76 $45.97 2,876
15/08/2024 $45.47 $46.13 $45.35 $45.87 17,293
14/08/2024 $45.44 $45.45 $45.44 $45.44 485
13/08/2024 $45.07 $45.10 $44.99 $44.99 277
12/08/2024 $45.20 $45.27 $45.03 $45.03 74
09/08/2024 $45.16 $45.25 $45.16 $45.18 485
08/08/2024 $44.57 $45.18 $44.57 $45.18 419
07/08/2024 $44.94 $45.31 $44.92 $45.31 8,179
06/08/2024 $44.67 $45.20 $44.67 $45.07 1,532
05/08/2024 $45.18 $45.64 $44.64 $44.69 11,815
02/08/2024 $44.56 $45.15 $44.66 $44.65 62
01/08/2024 $44.56 $44.68 $44.56 $44.68 374
31/07/2024 $44.73 $44.73 $44.62 $44.65 32,335
30/07/2024 $44.99 $44.99 $44.50 $44.53 33,142
29/07/2024 $44.60 $45.03 $44.61 $44.79 0
26/07/2024 $44.60 $44.83 $44.60 $44.81 1,475
25/07/2024 $44.63 $44.91 $44.52 $44.81 16,926
24/07/2024 $44.47 $44.47 $44.24 $44.35 360
23/07/2024 $44.67 $44.74 $44.64 $44.64 42
22/07/2024 $44.69 $44.70 $44.55 $44.54 41
19/07/2024 $44.86 $44.87 $44.76 $44.76 28,565
18/07/2024 $44.91 $45.16 $44.88 $45.15 2,674
17/07/2024 $44.20 $44.85 $44.20 $44.77 11,301
16/07/2024 $44.03 $44.18 $44.02 $44.13 2,644
15/07/2024 $44.27 $44.27 $44.16 $44.20 3,097
12/07/2024 $44.13 $44.43 $44.13 $44.41 15,060
11/07/2024 $44.32 $44.32 $44.00 $44.02 2,116
10/07/2024 $44.03 $44.12 $43.92 $44.01 0
09/07/2024 $44.03 $44.20 $44.01 $44.06 0
08/07/2024 $44.03 $44.03 $44.03 $44.03 51
05/07/2024 $43.72 $43.87 $43.56 $43.81 0
04/07/2024 $43.72 $43.73 $43.72 $43.73 270
03/07/2024 $43.76 $43.77 $43.56 $43.56 22,640
02/07/2024 $43.91 $43.62 $43.34 $43.56 0
01/07/2024 $43.91 $43.70 $43.60 $43.60 38
28/06/2024 $43.91 $43.91 $43.80 $43.79 1,885
27/06/2024 $44.25 $44.25 $43.96 $43.96 573
26/06/2024 $44.11 $44.14 $44.11 $44.14 1,392
25/06/2024 $44.30 $44.30 $44.17 $44.17 325
24/06/2024 $44.19 $44.56 $44.02 $44.45 0
21/06/2024 $44.19 $44.19 $44.09 $44.09 412
20/06/2024 $44.09 $44.13 $44.00 $44.00 3,951
19/06/2024 $44.05 $44.10 $44.05 $44.07 754
18/06/2024 $43.97 $44.08 $43.97 $44.08 602
17/06/2024 $43.58 $43.81 $43.58 $43.81 215
14/06/2024 $43.37 $43.53 $43.37 $43.53 2,054
13/06/2024 $43.42 $43.49 $43.42 $43.47 584
12/06/2024 $43.84 $43.84 $43.71 $43.71 150
11/06/2024 $43.92 $43.92 $43.86 $43.86 414
10/06/2024 $44.20 $44.20 $43.83 $43.83 1,104
07/06/2024 $44.38 $44.38 $44.37 $44.37 1,563
06/06/2024 $44.23 $44.50 $44.21 $44.49 552
05/06/2024 $44.36 $44.36 $44.09 $44.11 2,646
04/06/2024 $43.91 $44.11 $43.91 $44.11 30
03/06/2024 $43.93 $43.93 $43.83 $43.84 568
31/05/2024 $43.18 $43.35 $43.18 $43.33 4,851
30/05/2024 $43.32 $43.42 $43.03 $43.35 0
29/05/2024 $43.32 $43.32 $43.26 $43.27 199
28/05/2024 $43.90 $43.90 $43.40 $43.40 1,573
27/05/2024 $43.85 $44.03 $43.85 $44.03 2,952
24/05/2024 $43.85 $44.03 $43.85 $44.03 2,952
23/05/2024 $44.28 $44.38 $44.01 $44.19 0
22/05/2024 $44.28 $44.42 $44.28 $44.35 944
21/05/2024 $44.20 $44.31 $44.20 $44.29 3,463
20/05/2024 $44.54 $44.54 $44.41 $44.41 3,381
17/05/2024 $44.45 $44.47 $44.45 $44.44 672
16/05/2024 $43.94 $44.65 $43.94 $44.65 15,431
15/05/2024 $43.91 $43.98 $43.87 $43.98 3,077
14/05/2024 $43.99 $43.99 $43.81 $43.81 1,123
13/05/2024 $44.15 $44.17 $44.13 $44.13 3,110
10/05/2024 $43.51 $44.02 $43.69 $43.96 0
09/05/2024 $43.51 $43.69 $43.48 $43.69 1,419
08/05/2024 $43.64 $43.64 $43.57 $43.61 17,396
07/05/2024 $43.18 $43.48 $43.18 $43.48 590
06/05/2024 $42.87 $42.87 $42.87 $42.87 530
03/05/2024 $42.87 $42.87 $42.87 $42.87 530
02/05/2024 $42.88 $42.88 $42.88 $42.88 430
01/05/2024 $42.86 $42.86 $42.64 $42.64 2,262
30/04/2024 $43.14 $43.14 $42.80 $42.80 540
29/04/2024 $42.89 $42.89 $42.84 $42.84 9,888
26/04/2024 $43.23 $43.17 $42.78 $42.94 0
25/04/2024 $43.23 $43.23 $42.94 $42.97 3,216
24/04/2024 $42.82 $42.82 $42.79 $42.78 80
23/04/2024 $42.67 $42.74 $42.61 $42.65 1,695
22/04/2024 $42.32 $42.45 $42.26 $42.45 1,664
19/04/2024 $41.83 $41.93 $41.83 $41.93 13,130
18/04/2024 $41.75 $41.80 $41.69 $41.80 4,256
17/04/2024 $41.46 $41.46 $41.46 $41.46 2,065
16/04/2024 $41.51 $41.53 $41.51 $41.53 270
15/04/2024 $41.80 $41.80 $41.71 $41.74 1,514
12/04/2024 $42.03 $42.03 $41.79 $41.79 3,055
11/04/2024 $42.11 $42.14 $41.96 $41.96 2,984
10/04/2024 $42.06 $42.14 $42.00 $42.00 2,840
09/04/2024 $42.16 $42.20 $42.15 $42.15 23,138
08/04/2024 $42.17 $42.18 $42.16 $42.18 5,657
05/04/2024 $42.37 $42.40 $41.97 $42.24 0
04/04/2024 $42.37 $42.46 $42.36 $42.40 18,710
03/04/2024 $42.69 $42.69 $42.37 $42.37 231
02/04/2024 $42.88 $42.88 $42.74 $42.74 1,307
01/04/2024 $43.27 $43.35 $43.26 $43.35 321
29/03/2024 $43.27 $43.35 $43.26 $43.35 321
28/03/2024 $43.27 $43.35 $43.26 $43.12 321
27/03/2024 $42.98 $43.12 $42.90 $43.12 2,731
26/03/2024 $42.89 $42.93 $42.89 $42.93 1,928
25/03/2024 $42.84 $42.86 $42.79 $42.79 16,644
22/03/2024 $43.14 $43.14 $43.04 $43.04 7,242
21/03/2024 $42.68 $43.28 $42.96 $43.24 0
20/03/2024 $43.02 $43.03 $42.96 $42.96 2,740

Market data

Select a section