Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI USA Energy

(XUEN)
Sector: n/a
$49.22
$0.67 1.38
Last updated: 16:59:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $48.96 $49.27 $48.96 $49.22 358
16/01/2025 $48.31 $48.72 $48.31 $48.32 3,563
15/01/2025 $47.30 $48.81 $46.58 $48.32 0
14/01/2025 $47.30 $47.34 $47.30 $47.33 196
13/01/2025 $46.64 $47.40 $46.43 $47.40 22,591
10/01/2025 $46.24 $46.85 $46.15 $46.15 1,566
09/01/2025 $46.12 $46.12 $46.11 $46.10 2
08/01/2025 $46.19 $46.19 $46.04 $46.04 13,907
07/01/2025 $46.16 $46.16 $46.16 $46.16 406
06/01/2025 $46.00 $46.20 $46.00 $46.20 2,095
03/01/2025 $45.65 $45.75 $45.65 $45.75 43
02/01/2025 $44.42 $45.81 $44.42 $45.58 0
01/01/2025 $44.42 $44.42 $44.42 $44.42 2,264
31/12/2024 $44.42 $44.42 $44.42 $44.42 2,264
30/12/2024 $44.46 $44.46 $44.19 $44.31 9,153
27/12/2024 $43.90 $44.85 $44.10 $44.53 0
26/12/2024 $43.90 $44.22 $44.18 $44.18 199
25/12/2024 $43.90 $44.22 $44.18 $44.18 199
24/12/2024 $43.90 $44.22 $44.18 $44.18 199
23/12/2024 $43.90 $43.90 $43.62 $43.71 7,278
20/12/2024 $43.48 $43.85 $43.48 $43.85 377
19/12/2024 $44.26 $44.30 $43.65 $43.65 886
18/12/2024 $44.78 $45.05 $44.78 $45.04 85
17/12/2024 $45.60 $45.60 $44.68 $44.68 4,037
16/12/2024 $46.35 $46.35 $45.73 $45.73 174
13/12/2024 $46.81 $46.42 $46.30 $46.42 187
12/12/2024 $46.81 $46.81 $46.62 $46.69 180
11/12/2024 $46.84 $46.96 $46.84 $46.85 3,999
10/12/2024 $47.04 $47.41 $47.04 $47.40 1
09/12/2024 $47.80 $47.80 $47.68 $47.68 306
06/12/2024 $47.29 $47.50 $47.29 $47.47 2,749
05/12/2024 $49.07 $48.43 $47.82 $48.11 0
04/12/2024 $49.07 $49.07 $48.15 $48.15 1,630
03/12/2024 $49.41 $49.49 $49.07 $49.17 4,379
02/12/2024 $49.57 $49.57 $48.76 $48.76 435,049
29/11/2024 $49.52 $49.53 $49.52 $49.55 692
28/11/2024 $49.77 $49.71 $49.25 $49.55 0
27/11/2024 $49.77 $49.78 $49.38 $49.71 0
26/11/2024 $49.77 $49.77 $49.32 $49.38 6,064
25/11/2024 $50.57 $50.57 $49.82 $49.81 350
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

Market data

Select a section