Market data

Select a section

XTrackers (IE) Public Limited Company X Msci USA Industrials 1D

(XUIN)
Sector: n/a
$89.76
$0.77 0.87
Last updated: 16:59:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $89.23 $89.77 $89.19 $89.76 2,218
16/01/2025 $88.12 $89.00 $88.04 $87.90 78,951
15/01/2025 $88.46 $88.46 $87.90 $87.90 58,764
14/01/2025 $86.65 $87.16 $86.49 $86.86 6,079
13/01/2025 $85.04 $85.80 $85.04 $85.77 13,809
10/01/2025 $86.44 $86.44 $85.24 $85.24 14,904
09/01/2025 $86.12 $86.33 $86.12 $86.29 59
08/01/2025 $86.12 $86.12 $86.12 $86.12 8,578
07/01/2025 $86.32 $86.40 $86.08 $86.38 988
06/01/2025 $86.46 $86.67 $86.46 $86.58 1,400
03/01/2025 $86.07 $86.07 $85.54 $85.95 2,849
02/01/2025 $86.18 $86.38 $85.95 $85.95 933
01/01/2025 $86.36 $86.19 $85.57 $86.10 382
31/12/2024 $86.36 $86.19 $85.57 $86.10 382
30/12/2024 $86.36 $86.36 $85.70 $85.69 307
27/12/2024 $86.34 $86.77 $86.34 $86.77 16,232
26/12/2024 $86.56 $86.73 $86.32 $86.39 893
25/12/2024 $86.56 $86.73 $86.32 $86.39 893
24/12/2024 $86.56 $86.73 $86.32 $86.39 893
23/12/2024 $86.87 $86.87 $85.73 $85.91 584
20/12/2024 $85.37 $86.68 $85.12 $86.59 4,692
19/12/2024 $85.95 $86.70 $85.92 $86.00 4,219
18/12/2024 $88.38 $88.59 $88.15 $88.27 923
17/12/2024 $88.85 $88.95 $88.47 $88.47 6,833
16/12/2024 $89.23 $89.32 $89.10 $89.32 4,976
13/12/2024 $89.51 $89.61 $89.44 $89.44 724
12/12/2024 $89.64 $89.85 $89.52 $89.75 25,776
11/12/2024 $90.14 $90.53 $90.14 $90.32 528
10/12/2024 $89.79 $90.45 $89.79 $90.44 3,520
09/12/2024 $91.10 $91.51 $90.31 $90.31 4,120
06/12/2024 $91.59 $91.80 $91.38 $91.38 5,824
05/12/2024 $92.51 $92.58 $91.81 $91.86 4,086
04/12/2024 $92.84 $92.84 $92.28 $92.28 522
03/12/2024 $92.84 $92.90 $92.02 $92.01 1,606
02/12/2024 $92.84 $92.84 $92.69 $92.69 206,888
29/11/2024 $93.59 $93.59 $93.59 $93.59 760
28/11/2024 $92.99 $93.20 $92.99 $93.30 236
27/11/2024 $93.30 $93.62 $93.30 $93.30 1,603
26/11/2024 $93.14 $93.39 $93.11 $93.19 518
25/11/2024 $93.14 $93.55 $93.09 $91.69 2,781
22/11/2024 $91.28 $92.30 $91.28 $91.69 28,875
21/11/2024 $90.11 $91.70 $90.06 $91.69 2,839
20/11/2024 $90.32 $90.35 $89.65 $89.76 1,250
19/11/2024 $90.32 $90.32 $90.23 $90.22 3
18/11/2024 $90.04 $90.36 $90.01 $90.36 115
15/11/2024 $90.51 $90.76 $90.21 $91.31 21,784
14/11/2024 $92.36 $92.36 $91.31 $91.31 16,580
13/11/2024 $91.84 $92.66 $91.84 $92.54 3,928
12/11/2024 $93.00 $93.00 $92.24 $92.24 7,152
11/11/2024 $91.56 $93.92 $92.19 $93.04 110
08/11/2024 $91.56 $92.19 $91.46 $92.19 13,561
07/11/2024 $92.20 $92.20 $91.42 $91.42 2,665
06/11/2024 $91.01 $91.46 $90.83 $91.21 43,333
05/11/2024 $87.82 $88.05 $87.09 $88.04 11,230
04/11/2024 $86.97 $87.40 $86.86 $87.08 893
01/11/2024 $87.64 $87.64 $87.19 $87.19 863
31/10/2024 $87.57 $87.57 $86.79 $86.79 14,003
30/10/2024 $87.71 $88.08 $87.42 $88.07 13,792
29/10/2024 $88.11 $88.11 $87.92 $88.09 337
28/10/2024 $88.39 $88.37 $88.29 $88.29 1,168
25/10/2024 $88.39 $88.22 $88.14 $88.14 822
24/10/2024 $88.39 $88.88 $87.37 $88.67 628
23/10/2024 $90.09 $89.04 $88.67 $88.67 104
22/10/2024 $90.09 $88.99 $88.66 $88.99 344
21/10/2024 $90.09 $90.47 $89.78 $89.78 2,394
18/10/2024 $90.09 $90.19 $90.04 $90.06 985
17/10/2024 $90.28 $90.33 $90.15 $90.16 772
16/10/2024 $89.74 $90.39 $89.63 $90.21 0
15/10/2024 $89.74 $90.67 $90.15 $90.21 0
14/10/2024 $89.74 $90.18 $89.67 $90.18 2,115
11/10/2024 $87.86 $89.69 $89.69 $89.69 87
10/10/2024 $87.86 $88.91 $88.15 $88.51 0
09/10/2024 $87.86 $88.65 $87.86 $88.64 706
08/10/2024 $87.81 $87.95 $87.79 $87.79 1,750
07/10/2024 $87.94 $88.26 $87.94 $88.26 865
04/10/2024 $87.35 $88.05 $87.33 $87.33 540
03/10/2024 $87.55 $87.55 $87.53 $87.53 38
02/10/2024 $87.65 $88.31 $87.63 $88.19 188
01/10/2024 $87.65 $88.00 $87.65 $88.00 1,012
30/09/2024 $87.88 $87.94 $87.71 $87.71 923
27/09/2024 $87.55 $88.18 $87.55 $88.18 268
26/09/2024 $87.87 $87.89 $87.71 $87.71 1,324
25/09/2024 $87.48 $87.96 $87.47 $87.51 0
24/09/2024 $87.48 $87.66 $87.26 $87.66 2,744
23/09/2024 $86.76 $86.84 $86.52 $86.83 2,318
20/09/2024 $86.24 $86.97 $86.24 $86.33 1,363
19/09/2024 $86.46 $86.91 $86.46 $86.74 2,714
18/09/2024 $85.53 $85.80 $85.53 $85.67 1,178
17/09/2024 $85.72 $85.87 $85.33 $85.87 479
16/09/2024 $84.64 $85.40 $84.73 $84.73 144
13/09/2024 $84.64 $84.66 $84.10 $83.39 1,903
12/09/2024 $83.60 $83.60 $83.39 $81.71 521
11/09/2024 $81.77 $81.77 $81.71 $83.01 5,998
10/09/2024 $82.94 $83.01 $82.78 $83.01 13,905
09/09/2024 $82.15 $82.70 $82.15 $82.70 199
06/09/2024 $82.28 $83.20 $81.71 $81.71 4,008
05/09/2024 $83.62 $83.54 $82.05 $82.18 0
04/09/2024 $83.62 $83.66 $83.30 $83.49 2,484
03/09/2024 $85.38 $85.38 $84.08 $84.08 801
02/09/2024 $85.19 $85.38 $85.19 $84.71 153
30/08/2024 $84.85 $85.05 $84.68 $84.71 2,087
29/08/2024 $84.36 $84.85 $84.35 $84.85 6,785
28/08/2024 $84.12 $84.15 $84.12 $84.15 346
27/08/2024 $83.45 $84.08 $83.85 $83.85 1,296
26/08/2024 $83.20 $83.65 $82.46 $83.19 0
23/08/2024 $83.20 $83.65 $82.46 $83.19 0
22/08/2024 $83.20 $83.65 $82.46 $83.19 0
21/08/2024 $83.20 $83.36 $82.83 $83.17 430
20/08/2024 $83.20 $83.20 $82.93 $82.93 3,661
19/08/2024 $83.04 $83.22 $83.03 $83.22 435
16/08/2024 $82.98 $82.98 $82.76 $82.80 264
15/08/2024 $82.24 $83.11 $82.07 $83.11 3,845
14/08/2024 $81.60 $81.83 $81.60 $81.81 23,202
13/08/2024 $81.19 $81.19 $80.93 $80.93 1,825
12/08/2024 $80.82 $80.82 $80.82 $80.82 6
09/08/2024 $80.91 $81.16 $80.56 $80.86 331
08/08/2024 $78.98 $81.19 $78.98 $81.19 1,323
07/08/2024 $80.28 $81.11 $80.28 $81.11 186
06/08/2024 $79.87 $80.24 $79.86 $79.86 705
05/08/2024 $79.28 $79.75 $78.50 $78.97 6,592
02/08/2024 $81.73 $81.73 $79.63 $79.63 678
01/08/2024 $83.40 $83.43 $82.06 $82.06 661
31/07/2024 $83.24 $83.81 $83.20 $83.81 2,899
30/07/2024 $82.64 $83.11 $82.60 $82.60 1,265
29/07/2024 $82.95 $82.95 $82.40 $82.39 555
26/07/2024 $81.70 $82.48 $81.70 $81.46 423
25/07/2024 $80.64 $81.47 $80.35 $81.46 4,190
24/07/2024 $82.35 $82.62 $81.01 $81.32 185
23/07/2024 $82.35 $82.62 $82.35 $82.61 501
22/07/2024 $82.02 $82.06 $81.68 $81.92 441
19/07/2024 $82.13 $82.15 $81.47 $81.63 4,858
18/07/2024 $82.73 $82.75 $82.66 $82.75 1,142

Market data

Select a section