Market data

Select a section

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

(XUIN)
Sector: n/a
$78.10
$-4.21 -5.11
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section