Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI USA Energy

(XUEN)
Sector: n/a
$42.37
$-3.91 -8.45
Last updated: 16:36:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $44.60 $44.76 $41.98 $42.37 5,486
03/04/2025 $47.48 $47.48 $46.28 $46.28 1
02/04/2025 $48.72 $49.06 $48.89 $49.06 3,000
01/04/2025 $48.72 $48.92 $48.72 $48.83 5,122
31/03/2025 $48.41 $48.90 $48.41 $48.90 360
28/03/2025 $48.54 $48.56 $48.06 $48.06 2,602
27/03/2025 $48.88 $48.88 $48.73 $48.72 1,086
26/03/2025 $49.32 $49.33 $48.56 $49.06 1,667
25/03/2025 $48.51 $48.59 $48.51 $48.58 2,684
24/03/2025 $48.49 $48.51 $48.49 $48.51 21
21/03/2025 $48.00 $48.00 $47.78 $47.78 2,401
20/03/2025 $47.39 $48.27 $47.97 $47.97 27
19/03/2025 $47.39 $47.78 $47.73 $47.78 1,573
18/03/2025 $47.39 $47.39 $47.18 $47.17 760
17/03/2025 $46.72 $47.23 $46.72 $47.21 608
14/03/2025 $45.52 $46.34 $45.11 $46.15 0
13/03/2025 $45.52 $45.52 $45.37 $45.37 1,217
12/03/2025 $45.45 $45.53 $45.45 $45.52 12,628
11/03/2025 $45.93 $45.93 $45.23 $45.27 88
10/03/2025 $44.96 $45.56 $44.96 $45.56 299
07/03/2025 $44.88 $44.92 $44.77 $44.92 1,480
06/03/2025 $44.17 $44.47 $43.96 $44.47 2,976
05/03/2025 $44.81 $44.81 $43.56 $43.56 90
04/03/2025 $45.30 $45.30 $44.34 $44.63 236
03/03/2025 $46.96 $47.20 $46.54 $46.54 2,751
28/02/2025 $46.37 $46.65 $46.33 $46.39 17,707
27/02/2025 $46.42 $46.54 $46.32 $46.53 2,814
26/02/2025 $47.05 $46.47 $46.00 $46.25 0
25/02/2025 $47.05 $47.07 $46.08 $46.08 8,774
24/02/2025 $46.99 $47.02 $46.99 $47.01 150
21/02/2025 $47.29 $47.88 $47.32 $47.56 0
20/02/2025 $47.29 $47.62 $47.12 $47.42 0
19/02/2025 $47.29 $47.83 $47.29 $47.58 150
18/02/2025 $47.11 $47.54 $47.08 $47.54 3
17/02/2025 $47.14 $47.19 $47.14 $47.19 1,316
14/02/2025 $46.80 $47.37 $46.80 $47.37 400
13/02/2025 $46.44 $46.62 $46.43 $47.23 440
12/02/2025 $46.59 $47.38 $47.23 $47.23 632
11/02/2025 $46.59 $47.77 $47.59 $47.77 249
10/02/2025 $46.59 $47.17 $46.59 $47.17 2,862
07/02/2025 $46.65 $46.65 $46.41 $46.41 3,165
06/02/2025 $47.26 $47.27 $46.60 $46.60 1,465
05/02/2025 $46.81 $47.25 $46.81 $47.25 1
04/02/2025 $45.82 $47.10 $45.81 $46.19 0
03/02/2025 $45.82 $46.25 $45.82 $46.19 3,280
31/01/2025 $47.07 $47.18 $46.19 $46.58 2,621
30/01/2025 $47.33 $47.33 $47.25 $47.24 6,884
29/01/2025 $47.08 $47.14 $46.56 $47.05 0
28/01/2025 $47.08 $47.41 $46.81 $46.81 1,670
27/01/2025 $47.49 $47.78 $47.21 $47.21 1,219
24/01/2025 $48.06 $48.16 $47.88 $47.88 8,758
23/01/2025 $48.55 $48.62 $47.97 $48.63 6,336
22/01/2025 $48.44 $48.63 $48.40 $48.63 283
21/01/2025 $49.64 $49.82 $48.84 $49.06 7,973
20/01/2025 $49.25 $49.25 $49.19 $49.19 2,120
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

Market data

Select a section