Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI USA Energy

(XUEN)
Sector: n/a
$50.73
$0.09 0.17
Last updated: 12:03:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $50.81 $50.84 $50.38 $50.62 811
21/11/2024 $50.44 $50.62 $50.41 $50.62 3,227
20/11/2024 $49.54 $49.90 $49.47 $49.52 0
19/11/2024 $49.54 $49.63 $49.42 $49.47 13,908
18/11/2024 $49.49 $49.74 $49.16 $49.61 7,747
15/11/2024 $49.20 $49.57 $49.20 $49.17 1,549
14/11/2024 $48.87 $49.17 $49.13 $49.17 6
13/11/2024 $48.87 $48.92 $48.28 $48.85 783
12/11/2024 $49.12 $49.12 $48.74 $48.87 1,039
11/11/2024 $48.27 $49.06 $48.45 $48.73 0
08/11/2024 $48.27 $48.49 $48.24 $48.48 1,058
07/11/2024 $48.69 $48.82 $48.11 $48.11 5,994
06/11/2024 $48.59 $48.59 $47.76 $48.41 5,795
05/11/2024 $46.70 $46.96 $46.70 $46.88 2,085
04/11/2024 $46.12 $46.49 $46.02 $46.42 4,717
01/11/2024 $46.40 $46.40 $46.09 $46.08 321
31/10/2024 $45.86 $46.03 $45.86 $46.03 133
30/10/2024 $45.77 $45.91 $45.77 $45.91 2,191
29/10/2024 $45.85 $46.39 $45.75 $45.74 12,182
28/10/2024 $45.69 $46.19 $45.69 $46.19 104
25/10/2024 $46.78 $46.87 $46.78 $46.87 198
24/10/2024 $47.04 $46.93 $46.01 $46.46 0
23/10/2024 $47.04 $46.92 $46.37 $46.46 833
22/10/2024 $47.04 $46.92 $46.92 $46.92 2,000
21/10/2024 $47.04 $47.04 $46.75 $46.74 580
18/10/2024 $47.16 $47.16 $46.56 $46.56 67
17/10/2024 $47.24 $47.18 $46.62 $46.81 0
16/10/2024 $47.24 $46.78 $46.78 $46.78 199,581
15/10/2024 $47.24 $47.24 $47.00 $47.00 192
14/10/2024 $48.10 $48.17 $47.70 $48.05 0
11/10/2024 $48.00 $48.10 $47.77 $48.10 168
10/10/2024 $48.00 $48.00 $47.75 $47.75 83
09/10/2024 $47.15 $47.42 $46.78 $47.38 0
08/10/2024 $47.15 $47.20 $47.15 $47.20 518
07/10/2024 $48.46 $48.64 $48.44 $48.63 838
04/10/2024 $48.20 $48.20 $48.10 $48.10 1,850
03/10/2024 $47.46 $47.46 $47.42 $47.42 310
02/10/2024 $46.76 $47.31 $46.74 $46.74 6,542
01/10/2024 $45.38 $46.57 $45.38 $46.57 2,118
30/09/2024 $45.03 $45.50 $45.03 $45.18 607
27/09/2024 $44.75 $45.08 $44.31 $44.99 0
26/09/2024 $44.75 $44.81 $44.43 $44.43 43,652
25/09/2024 $46.10 $46.11 $45.58 $45.58 1,578
24/09/2024 $46.46 $46.48 $46.18 $46.18 3,597
23/09/2024 $46.03 $46.03 $45.94 $45.94 786
20/09/2024 $45.04 $46.01 $45.11 $45.33 0
19/09/2024 $45.04 $46.06 $45.17 $46.01 0
18/09/2024 $45.04 $45.17 $45.04 $44.94 1,100
17/09/2024 $44.10 $44.98 $44.09 $44.94 0
16/09/2024 $44.10 $44.65 $43.93 $44.09 0
13/09/2024 $44.10 $44.10 $43.99 $43.81 900
12/09/2024 $43.66 $43.81 $43.66 $42.92 194
11/09/2024 $43.86 $43.86 $42.92 $42.92 1,745
10/09/2024 $44.70 $44.70 $43.48 $43.83 0
09/09/2024 $44.70 $44.70 $44.70 $44.70 3
06/09/2024 $45.13 $44.35 $44.24 $44.24 750
05/09/2024 $45.13 $45.13 $44.96 $44.96 3,407
04/09/2024 $46.91 $45.79 $45.51 $45.51 900
03/09/2024 $46.91 $46.91 $45.66 $45.66 3,135
02/09/2024 $46.36 $46.83 $46.41 $46.41 0
30/08/2024 $46.36 $46.52 $46.36 $46.41 4,196
29/08/2024 $45.83 $46.58 $45.94 $46.56 0
28/08/2024 $45.83 $46.59 $45.88 $46.21 0
27/08/2024 $45.83 $46.93 $46.59 $46.59 115
26/08/2024 $45.66 $45.70 $45.66 $45.70 998
23/08/2024 $45.66 $45.70 $45.66 $45.70 998
22/08/2024 $45.66 $45.70 $45.66 $45.70 998
21/08/2024 $45.69 $45.84 $45.66 $45.83 960
20/08/2024 $47.20 $47.20 $46.25 $46.25 1,539
19/08/2024 $47.28 $47.58 $47.28 $47.58 66
16/08/2024 $47.15 $47.16 $46.78 $47.06 1,909
15/08/2024 $47.22 $47.29 $47.22 $47.29 1,585
14/08/2024 $46.46 $46.48 $46.42 $46.42 610
13/08/2024 $46.22 $46.28 $46.22 $46.25 1,315
12/08/2024 $46.68 $46.74 $46.68 $46.72 12,974
09/08/2024 $46.31 $46.56 $46.31 $46.50 1,914
08/08/2024 $45.73 $46.22 $45.73 $46.22 2,167
07/08/2024 $45.59 $46.18 $45.59 $46.17 1,271
06/08/2024 $45.31 $45.68 $45.04 $45.28 3,238
05/08/2024 $45.30 $45.30 $44.67 $44.71 6,344
02/08/2024 $46.66 $46.66 $45.80 $45.80 2,395
01/08/2024 $48.62 $48.53 $47.22 $47.33 0
31/07/2024 $48.62 $48.65 $48.53 $48.53 7,212
30/07/2024 $47.31 $47.82 $47.31 $47.67 1,291
29/07/2024 $47.86 $47.94 $47.13 $47.13 2,805
26/07/2024 $47.02 $47.90 $47.30 $47.30 319
25/07/2024 $47.02 $47.30 $46.86 $47.30 3,668
24/07/2024 $46.97 $46.99 $46.83 $46.99 28,970
23/07/2024 $47.60 $47.62 $46.87 $46.87 4,715
22/07/2024 $47.87 $47.87 $47.40 $47.73 3,131
19/07/2024 $48.55 $48.55 $48.24 $48.26 11,672
18/07/2024 $48.57 $48.93 $48.19 $48.93 2,842
17/07/2024 $48.01 $48.21 $48.01 $48.21 406
16/07/2024 $47.68 $47.78 $47.66 $47.78 566
15/07/2024 $47.00 $47.70 $47.00 $47.69 1,542
12/07/2024 $47.05 $47.09 $46.78 $46.88 6,154
11/07/2024 $46.43 $46.75 $46.35 $46.74 2,782
10/07/2024 $46.32 $46.25 $46.15 $46.25 7,500
09/07/2024 $46.32 $46.32 $45.98 $46.28 2,020
08/07/2024 $46.59 $46.61 $46.35 $46.36 4,114
05/07/2024 $47.20 $47.59 $46.73 $46.81 5,000
04/07/2024 $47.48 $47.71 $47.48 $47.65 714
03/07/2024 $47.35 $47.55 $47.25 $47.35 2,192
02/07/2024 $47.30 $47.67 $47.23 $47.33 24,694
01/07/2024 $47.46 $47.46 $47.24 $47.26 84
28/06/2024 $47.40 $47.48 $47.28 $47.36 11,898
27/06/2024 $47.10 $47.16 $47.03 $47.03 3,147
26/06/2024 $47.05 $47.05 $46.81 $46.81 2,300
25/06/2024 $47.39 $47.49 $47.10 $47.17 4,248
24/06/2024 $46.14 $46.99 $46.14 $46.99 1,312
21/06/2024 $46.52 $46.52 $46.27 $46.41 2,241
20/06/2024 $45.70 $46.30 $45.68 $46.30 3,157
19/06/2024 $45.58 $45.71 $45.44 $45.65 84,643
18/06/2024 $45.29 $46.00 $45.29 $45.71 16,343
17/06/2024 $45.28 $45.32 $45.20 $45.31 8,141
14/06/2024 $45.42 $45.50 $45.11 $45.20 6,949
13/06/2024 $45.79 $45.85 $45.57 $45.57 1,298
12/06/2024 $46.58 $46.69 $46.00 $46.00 5,063
11/06/2024 $46.11 $46.74 $45.93 $46.40 479
10/06/2024 $46.11 $46.74 $46.11 $46.74 327
07/06/2024 $46.21 $47.27 $45.96 $46.39 0
06/06/2024 $46.21 $46.70 $45.68 $46.29 0
05/06/2024 $46.21 $46.21 $46.01 $46.01 60,177
04/06/2024 $46.46 $46.46 $45.69 $46.00 16,713
03/06/2024 $47.77 $47.77 $46.81 $46.81 5,076
31/05/2024 $46.66 $47.06 $46.66 $46.99 12,934
30/05/2024 $46.53 $46.70 $46.52 $46.67 3,687
29/05/2024 $47.30 $47.33 $46.54 $46.53 15,862
28/05/2024 $47.30 $47.35 $47.11 $47.35 2,250
27/05/2024 $47.30 $47.32 $46.76 $46.93 0

Market data

Select a section