Market data

Select a section

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

(XUIN)
Sector: n/a
$98.16
$0.27 0.27
Last updated: 17:09:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $98.43 $98.98 $98.16 $98.16 22,614
17/07/2025 $97.14 $98.20 $97.14 $97.89 2,045
16/07/2025 $96.80 $97.24 $96.44 $96.44 2,178
15/07/2025 $97.56 $97.95 $97.48 $97.57 2,324
14/07/2025 $96.81 $97.63 $96.77 $97.43 1,283
11/07/2025 $97.02 $97.39 $96.70 $97.29 15,710
10/07/2025 $97.00 $97.63 $96.95 $97.58 15,429
09/07/2025 $96.84 $97.22 $96.59 $96.85 43,269
08/07/2025 $96.90 $96.91 $96.20 $96.55 48,324
07/07/2025 $96.47 $97.31 $96.47 $96.79 95,192
04/07/2025 $96.15 $96.41 $96.15 $96.21 1,499
03/07/2025 $96.73 $96.74 $96.73 $96.74 278
02/07/2025 $95.47 $96.43 $95.31 $95.69 0
01/07/2025 $95.47 $95.65 $95.30 $95.65 2,658
30/06/2025 $95.38 $95.61 $95.27 $95.61 400
27/06/2025 $94.08 $95.27 $94.23 $95.16 0
26/06/2025 $94.08 $94.23 $93.55 $94.23 547
25/06/2025 $93.23 $93.81 $93.23 $93.23 38,704
24/06/2025 $93.50 $93.64 $93.50 $93.50 54,122
23/06/2025 $92.02 $92.76 $91.94 $92.42 63,352
20/06/2025 $92.46 $92.60 $92.46 $92.60 1,819
19/06/2025 $92.66 $91.43 $91.31 $91.31 50
18/06/2025 $92.66 $92.66 $92.47 $92.57 737
17/06/2025 $91.97 $93.05 $92.15 $92.57 0
16/06/2025 $91.97 $93.40 $92.55 $93.05 0
13/06/2025 $91.97 $92.74 $91.97 $92.74 2,477
12/06/2025 $93.60 $93.25 $91.92 $92.86 0
11/06/2025 $93.60 $93.60 $93.25 $93.25 1,800
10/06/2025 $92.88 $92.88 $92.82 $92.82 43
09/06/2025 $93.40 $93.40 $93.40 $93.40 97
06/06/2025 $93.27 $94.01 $93.03 $93.49 510
05/06/2025 $93.27 $93.27 $93.03 $93.03 2,011
04/06/2025 $91.44 $93.37 $92.44 $93.14 0
03/06/2025 $91.44 $92.44 $91.44 $92.44 3
02/06/2025 $91.62 $91.62 $91.48 $91.47 29
30/05/2025 $92.06 $92.09 $91.76 $91.86 1,000
29/05/2025 $92.59 $92.59 $92.10 $92.10 93
28/05/2025 $92.76 $92.76 $92.20 $92.20 52,150
27/05/2025 $91.21 $92.23 $91.56 $92.23 2,107
26/05/2025 $91.21 $91.21 $90.04 $90.77 34,567
23/05/2025 $91.21 $91.21 $90.04 $90.77 34,567
22/05/2025 $91.06 $91.39 $90.96 $91.06 180,653
21/05/2025 $92.92 $92.27 $92.21 $92.21 71,544
20/05/2025 $92.92 $93.16 $92.92 $93.11 268,318
19/05/2025 $91.95 $92.75 $91.95 $92.70 1,866,891
16/05/2025 $91.93 $92.14 $91.76 $92.13 906,559
15/05/2025 $90.54 $91.64 $90.54 $91.60 1,017,548
14/05/2025 $90.99 $91.09 $90.94 $90.93 415
13/05/2025 $90.54 $91.55 $90.54 $91.54 766
12/05/2025 $90.09 $90.84 $89.88 $89.88 1,790
09/05/2025 $88.11 $88.11 $87.62 $87.61 51
08/05/2025 $87.79 $88.12 $87.58 $88.11 1,369
07/05/2025 $86.71 $86.93 $86.58 $86.58 4,347
06/05/2025 $86.64 $86.76 $86.27 $86.76 55,855
05/05/2025 $86.50 $86.98 $86.21 $86.77 2,483
02/05/2025 $86.50 $86.98 $86.21 $86.77 2,483
01/05/2025 $85.24 $86.19 $85.24 $86.19 1,480
30/04/2025 $83.57 $84.03 $83.56 $84.03 1,394
29/04/2025 $84.09 $84.09 $83.88 $83.88 374
28/04/2025 $84.09 $84.09 $83.27 $83.55 1,001
25/04/2025 $83.47 $83.68 $83.30 $83.29 732
24/04/2025 $81.60 $82.84 $81.58 $82.84 628
23/04/2025 $82.25 $82.97 $82.25 $82.44 8,903
22/04/2025 $80.10 $80.31 $80.06 $80.31 2,312
21/04/2025 $81.47 $81.50 $81.15 $81.14 733
18/04/2025 $81.47 $81.50 $81.15 $81.14 733
17/04/2025 $81.47 $81.50 $81.15 $81.14 733
16/04/2025 $81.79 $81.90 $81.26 $81.80 2,035
15/04/2025 $82.60 $82.61 $82.22 $82.21 2,173
14/04/2025 $82.33 $82.33 $82.07 $82.07 19,415
11/04/2025 $79.99 $80.38 $79.32 $79.33 24,202
10/04/2025 $80.71 $80.71 $79.67 $79.67 61,687
09/04/2025 $75.40 $75.48 $74.08 $75.48 64,940
08/04/2025 $77.86 $78.17 $77.43 $77.43 788
07/04/2025 $72.94 $76.06 $72.94 $74.58 13,078
04/04/2025 $80.75 $81.10 $78.10 $78.10 7,246
03/04/2025 $83.57 $83.85 $82.30 $82.30 406
02/04/2025 $84.56 $85.64 $84.56 $85.64 138
01/04/2025 $84.43 $84.99 $84.43 $84.99 1,240
31/03/2025 $83.56 $83.86 $83.56 $83.86 217
28/03/2025 $85.64 $85.90 $84.39 $84.39 352
27/03/2025 $86.58 $86.64 $85.82 $86.19 395
26/03/2025 $86.98 $87.17 $86.70 $86.71 1,404
25/03/2025 $86.60 $86.77 $86.60 $86.72 1,475
24/03/2025 $86.09 $86.75 $85.99 $86.71 26,300
21/03/2025 $86.13 $85.89 $84.43 $84.96 0
20/03/2025 $86.13 $86.17 $85.89 $85.89 335
19/03/2025 $85.30 $85.99 $85.19 $85.99 2,598
18/03/2025 $85.74 $85.74 $84.58 $84.98 8,132
17/03/2025 $85.19 $85.44 $85.17 $85.43 16,144
14/03/2025 $83.62 $84.45 $83.62 $84.39 17,649
13/03/2025 $83.82 $83.82 $83.15 $83.29 3,567
12/03/2025 $84.25 $84.94 $84.25 $84.33 1,192
11/03/2025 $85.33 $85.48 $83.73 $83.91 4,380
10/03/2025 $85.72 $86.26 $85.41 $85.88 1,050
07/03/2025 $85.60 $85.72 $85.05 $85.16 2,855
06/03/2025 $85.37 $85.96 $85.18 $85.96 8,335
05/03/2025 $85.48 $85.48 $85.01 $85.19 729
04/03/2025 $86.68 $86.68 $84.38 $84.41 13,369
03/03/2025 $87.82 $87.82 $87.75 $87.76 7,261
28/02/2025 $87.13 $87.30 $86.91 $87.15 19,599
27/02/2025 $87.47 $87.56 $87.47 $87.56 2,659
26/02/2025 $87.69 $87.69 $87.65 $87.68 14,018
25/02/2025 $86.35 $86.40 $86.20 $86.40 1,625
24/02/2025 $86.72 $86.86 $86.71 $86.84 436
21/02/2025 $87.57 $87.63 $87.57 $87.63 92
20/02/2025 $89.12 $89.22 $88.36 $88.36 1,247
19/02/2025 $89.32 $89.32 $88.99 $89.14 721
18/02/2025 $89.47 $89.72 $89.47 $89.72 107
17/02/2025 $89.30 $89.30 $89.26 $89.26 575
14/02/2025 $89.46 $89.49 $89.24 $89.24 71
13/02/2025 $89.34 $89.38 $89.12 $89.12 5,658
12/02/2025 $90.06 $90.06 $88.68 $88.89 1,819
11/02/2025 $89.55 $89.87 $89.50 $89.79 535
10/02/2025 $89.51 $89.57 $89.38 $89.38 2,205
07/02/2025 $89.59 $89.68 $89.20 $89.20 3,159
06/02/2025 $89.12 $89.44 $89.00 $88.61 2,469
05/02/2025 $88.81 $89.03 $88.61 $88.61 40,539
04/02/2025 $88.50 $89.10 $88.50 $89.39 43,864
03/02/2025 $88.40 $89.40 $88.00 $89.39 64,251
31/01/2025 $90.70 $90.72 $90.43 $90.47 765
30/01/2025 $90.12 $90.12 $89.46 $90.01 196
29/01/2025 $90.06 $90.10 $89.66 $89.57 1,261
28/01/2025 $90.44 $90.44 $89.57 $89.57 497
27/01/2025 $90.77 $90.87 $89.84 $89.84 8
24/01/2025 $92.19 $92.19 $91.90 $91.97 336
23/01/2025 $91.45 $92.07 $91.45 $92.07 630
22/01/2025 $91.56 $91.57 $91.30 $91.43 28,168
21/01/2025 $89.66 $91.22 $89.66 $91.22 31,069
20/01/2025 $89.65 $89.65 $89.41 $89.60 2,951

Market data

Select a section