Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI USA Energy

(XUEN)
Sector: n/a
$46.01
$0.84 1.86
Last updated: 16:35:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $47.30 $47.32 $46.76 $46.93 0
23/05/2024 $47.30 $47.31 $47.17 $47.17 21,514
22/05/2024 $47.65 $47.65 $47.32 $47.32 1,645
21/05/2024 $48.22 $48.57 $48.22 $48.53 2,308
20/05/2024 $48.65 $48.65 $48.57 $48.57 2
17/05/2024 $48.00 $48.35 $47.99 $48.35 660
16/05/2024 $47.95 $48.34 $47.90 $48.19 2,423
15/05/2024 $48.16 $48.16 $47.99 $48.00 1,823
14/05/2024 $48.02 $48.02 $47.89 $47.88 660
13/05/2024 $48.24 $48.24 $47.89 $47.88 1,687
10/05/2024 $48.46 $48.46 $48.26 $48.26 938
09/05/2024 $47.72 $48.19 $47.71 $48.19 487
08/05/2024 $47.47 $47.91 $47.42 $47.91 3,006
07/05/2024 $48.03 $48.03 $47.88 $47.96 48
06/05/2024 $47.36 $47.99 $46.84 $47.01 0
03/05/2024 $47.36 $47.99 $46.84 $47.01 0
02/05/2024 $47.36 $47.46 $47.36 $47.46 43
01/05/2024 $47.80 $47.80 $47.29 $47.28 50
30/04/2024 $49.15 $49.46 $48.62 $48.76 0
29/04/2024 $49.15 $49.29 $49.15 $49.29 49,512
26/04/2024 $49.42 $49.49 $48.56 $48.74 42,992
25/04/2024 $49.49 $49.54 $48.91 $49.21 7,931
24/04/2024 $49.13 $49.32 $48.73 $49.09 122
23/04/2024 $49.13 $49.13 $48.83 $49.00 2,161
22/04/2024 $48.14 $48.87 $48.70 $48.87 28,100
19/04/2024 $48.14 $48.67 $48.14 $48.67 276
18/04/2024 $48.29 $48.42 $48.29 $48.42 953
17/04/2024 $48.31 $48.63 $48.31 $48.38 1,147
16/04/2024 $50.16 $49.23 $48.06 $48.38 0
15/04/2024 $50.16 $50.22 $49.14 $49.22 0
12/04/2024 $50.16 $50.26 $50.13 $50.22 4,459
11/04/2024 $50.00 $50.41 $49.37 $49.47 0
10/04/2024 $50.00 $50.25 $49.92 $49.92 5,459
09/04/2024 $49.99 $49.99 $49.71 $49.71 1,000
08/04/2024 $50.08 $50.26 $50.08 $50.18 417
05/04/2024 $49.79 $50.05 $49.79 $50.05 30
04/04/2024 $49.76 $49.95 $49.76 $49.95 200
03/04/2024 $49.45 $49.75 $49.45 $49.75 108
02/04/2024 $49.04 $49.43 $49.04 $49.06 1,468
01/04/2024 $47.94 $48.20 $47.94 $48.20 791
29/03/2024 $47.94 $48.20 $47.94 $48.20 791
28/03/2024 $47.94 $48.20 $47.94 $48.20 791
27/03/2024 $47.36 $47.63 $47.31 $47.63 1,592
26/03/2024 $47.49 $48.04 $47.39 $47.58 0
25/03/2024 $47.49 $47.99 $47.49 $47.99 1,482
22/03/2024 $47.55 $47.67 $47.36 $47.38 10,466
21/03/2024 $47.20 $47.56 $47.20 $47.43 1,788
20/03/2024 $47.26 $47.29 $47.05 $47.07 8,903

Market data

Select a section