Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI USA Energy

(XUEN)
Sector: n/a
$45.76
$-0.43 -0.92
Last updated: 16:39:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $45.64 $45.81 $45.58 $45.76 31,118
30/10/2025 $46.45 $46.22 $45.64 $46.18 0
29/10/2025 $46.45 $46.12 $45.56 $46.04 0
28/10/2025 $46.45 $46.11 $45.69 $45.74 0
27/10/2025 $46.45 $46.27 $45.92 $46.11 0
24/10/2025 $46.45 $46.86 $46.14 $46.23 0
23/10/2025 $46.45 $46.69 $46.25 $46.47 3,124
22/10/2025 $44.98 $45.65 $45.59 $45.65 2,289
21/10/2025 $44.98 $45.65 $45.07 $45.28 0
20/10/2025 $44.98 $45.50 $44.85 $45.15 0
17/10/2025 $44.98 $45.04 $44.13 $44.85 0
16/10/2025 $44.98 $44.98 $44.98 $44.98 123
15/10/2025 $45.34 $45.34 $45.24 $45.24 2,218
14/10/2025 $45.04 $45.15 $44.98 $45.08 0
13/10/2025 $45.01 $45.04 $44.94 $45.03 170
10/10/2025 $45.81 $45.81 $45.28 $45.28 444
09/10/2025 $46.34 $46.96 $46.08 $46.17 0
08/10/2025 $46.34 $46.63 $46.34 $46.63 1,636
07/10/2025 $46.82 $46.71 $46.39 $46.38 105
06/10/2025 $46.82 $46.82 $46.61 $46.81 6,347
03/10/2025 $46.31 $46.48 $46.31 $46.47 258
02/10/2025 $46.45 $46.76 $46.33 $46.38 4,580
01/10/2025 $46.37 $46.54 $46.37 $46.53 2,440
30/09/2025 $46.99 $46.99 $46.37 $46.37 7,411
29/09/2025 $47.90 $47.90 $47.16 $47.15 500
26/09/2025 $47.05 $48.24 $47.68 $48.24 2,419
25/09/2025 $47.05 $47.40 $47.04 $47.40 1,656
24/09/2025 $46.54 $47.47 $46.54 $47.40 219
23/09/2025 $46.86 $46.93 $46.79 $46.88 4,364
22/09/2025 $46.49 $46.00 $45.52 $45.81 0
19/09/2025 $46.49 $46.52 $45.79 $45.86 0
18/09/2025 $46.49 $46.49 $46.39 $46.39 3,250
17/09/2025 $45.96 $46.56 $46.42 $46.56 600
16/09/2025 $45.94 $46.37 $45.94 $46.35 19,200
15/09/2025 $45.96 $45.96 $45.93 $45.93 2
12/09/2025 $46.24 $46.24 $45.93 $46.22 3,358
11/09/2025 $45.80 $46.73 $45.65 $46.19 0
10/09/2025 $45.80 $46.20 $45.32 $45.67 0
09/09/2025 $45.80 $46.03 $45.19 $45.95 0
08/09/2025 $45.17 $45.19 $45.17 $45.19 240
05/09/2025 $45.80 $45.80 $45.18 $45.17 2,828
04/09/2025 $45.97 $46.17 $45.97 $46.17 4,000
03/09/2025 $45.78 $46.10 $46.00 $46.00 3,500
02/09/2025 $45.78 $47.14 $46.40 $46.72 0
01/09/2025 $45.78 $47.08 $46.78 $47.04 0
29/08/2025 $45.78 $46.78 $46.47 $46.78 440
28/08/2025 $45.78 $46.33 $46.29 $46.33 1,630
27/08/2025 $46.03 $46.03 $45.64 $46.03 77
26/08/2025 $45.78 $45.78 $45.37 $45.37 28,037
25/08/2025 $44.57 $45.64 $44.61 $45.62 0
22/08/2025 $44.57 $45.64 $44.61 $45.62 0
21/08/2025 $44.57 $44.73 $44.52 $44.61 452
20/08/2025 $44.67 $44.53 $44.36 $44.53 1,656
19/08/2025 $44.67 $44.89 $44.67 $44.82 1,588
18/08/2025 $45.03 $45.17 $44.49 $44.85 0
15/08/2025 $45.03 $45.30 $44.87 $45.17 0
14/08/2025 $45.03 $45.03 $44.84 $44.88 4,889
13/08/2025 $44.88 $44.90 $44.32 $44.67 0
12/08/2025 $44.88 $44.81 $44.64 $44.80 1,930
11/08/2025 $44.88 $44.88 $44.46 $44.46 2,240
08/08/2025 $44.64 $45.07 $44.56 $44.69 10,424
07/08/2025 $45.48 $45.48 $44.56 $44.64 0
06/08/2025 $45.48 $45.53 $45.30 $45.29 1,370
05/08/2025 $45.33 $45.30 $44.47 $44.66 0
04/08/2025 $45.33 $45.35 $45.30 $45.30 2,811
01/08/2025 $46.39 $46.09 $44.93 $45.13 0
31/07/2025 $45.97 $46.28 $45.79 $46.03 0
30/07/2025 $45.97 $47.00 $46.28 $46.28 1,304
29/07/2025 $45.97 $46.44 $46.33 $46.44 20,301
28/07/2025 $45.97 $46.43 $45.76 $46.31 0
25/07/2025 $45.97 $45.97 $45.76 $45.76 266
24/07/2025 $45.25 $46.21 $45.27 $45.84 0
23/07/2025 $45.25 $45.33 $45.17 $45.33 594
22/07/2025 $45.11 $45.24 $44.62 $44.87 0
21/07/2025 $45.11 $45.11 $45.09 $45.10 6,542
18/07/2025 $45.83 $45.85 $45.62 $45.62 4,317
17/07/2025 $45.97 $45.59 $45.06 $45.49 0
16/07/2025 $45.97 $45.97 $45.45 $45.47 5,437
15/07/2025 $46.61 $46.63 $45.45 $45.97 0
14/07/2025 $46.61 $47.01 $46.28 $46.36 0
11/07/2025 $46.61 $47.10 $46.39 $46.93 0
10/07/2025 $46.61 $46.64 $46.61 $46.64 1,368
09/07/2025 $46.62 $46.62 $46.54 $46.54 556
08/07/2025 $45.50 $46.21 $45.50 $46.21 1,747
07/07/2025 $45.57 $45.79 $45.45 $45.44 6,461
04/07/2025 $45.64 $45.64 $45.53 $45.53 9,000
03/07/2025 $45.11 $46.02 $45.28 $45.90 0
02/07/2025 $45.11 $45.49 $45.02 $45.28 18,194
01/07/2025 $44.51 $44.92 $44.42 $44.91 5,257
30/06/2025 $44.69 $44.98 $44.69 $44.98 1,636
27/06/2025 $44.97 $45.08 $44.91 $44.91 2,684
26/06/2025 $44.60 $45.12 $44.60 $45.12 28,751
25/06/2025 $44.53 $44.65 $44.46 $44.65 2,295
24/06/2025 $45.19 $45.19 $44.86 $45.02 3,000
23/06/2025 $46.46 $46.46 $46.38 $46.38 1,726
20/06/2025 $46.35 $46.39 $46.39 $46.39 510
19/06/2025 $46.35 $46.76 $46.35 $46.62 471
18/06/2025 $46.29 $46.29 $46.10 $46.10 896
17/06/2025 $45.97 $46.39 $45.97 $46.39 6,218
16/06/2025 $46.44 $46.44 $45.66 $45.66 4,042
13/06/2025 $46.41 $46.68 $45.83 $45.83 3,803
12/06/2025 $44.82 $45.10 $44.82 $45.10 753
11/06/2025 $43.72 $45.26 $44.30 $44.46 0
10/06/2025 $43.72 $44.58 $43.72 $44.58 1,711
09/06/2025 $43.75 $43.88 $43.38 $43.69 0
06/06/2025 $43.75 $43.72 $42.88 $43.53 0
05/06/2025 $43.75 $43.22 $42.75 $42.99 0
04/06/2025 $43.75 $43.86 $43.20 $43.19 3,263
03/06/2025 $43.07 $43.82 $43.07 $43.82 792
02/06/2025 $43.08 $43.08 $43.02 $43.02 586
30/05/2025 $43.04 $43.04 $42.64 $42.68 2,071
29/05/2025 $43.45 $43.42 $42.50 $42.74 0
28/05/2025 $43.45 $43.45 $42.83 $42.83 39,732
27/05/2025 $43.09 $43.12 $42.96 $43.12 9,254
26/05/2025 $42.61 $42.61 $42.61 $42.61 298
23/05/2025 $42.61 $42.61 $42.61 $42.61 298
22/05/2025 $43.71 $43.23 $42.22 $42.36 0
21/05/2025 $43.71 $43.71 $43.23 $43.23 2,001
20/05/2025 $44.02 $44.02 $43.94 $43.94 520
19/05/2025 $44.45 $44.45 $43.97 $43.99 797
16/05/2025 $44.17 $44.96 $44.25 $44.33 0
15/05/2025 $44.17 $44.33 $44.17 $44.31 9,065
14/05/2025 $44.48 $44.62 $44.42 $44.62 4,607
13/05/2025 $44.14 $44.86 $44.14 $44.86 2,579
12/05/2025 $43.99 $44.61 $43.91 $44.08 41,724
09/05/2025 $42.89 $43.20 $43.20 $43.20 11
08/05/2025 $42.89 $43.15 $42.89 $43.15 14,382
07/05/2025 $42.54 $42.62 $42.29 $42.36 3,911
06/05/2025 $42.48 $42.59 $42.45 $42.59 2,727
05/05/2025 $42.90 $42.90 $42.35 $42.68 812

Market data

Select a section