Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI USA Information Tech

(XUTC)
Sector: n/a
$89.56
$-4.98 -5.27
Last updated: 16:40:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $93.48 $93.75 $89.11 $89.56 81,587
03/04/2025 $97.19 $97.39 $94.41 $94.54 21,005
02/04/2025 $99.89 $100.71 $98.67 $100.68 11,375
01/04/2025 $98.87 $99.90 $98.21 $99.78 148,841
31/03/2025 $97.83 $98.12 $96.58 $97.52 19,784
28/03/2025 $101.10 $101.64 $99.28 $99.28 14,007
27/03/2025 $102.24 $102.72 $101.85 $102.11 21,952
26/03/2025 $105.19 $105.19 $102.99 $103.14 4,397
25/03/2025 $104.53 $105.17 $104.43 $105.11 11,812
24/03/2025 $104.35 $104.83 $104.35 $104.64 12,870
21/03/2025 $102.18 $102.19 $100.88 $102.19 15,675
20/03/2025 $103.58 $103.64 $101.90 $102.48 41,758
19/03/2025 $101.98 $102.92 $101.83 $102.92 14,891
18/03/2025 $102.70 $103.16 $101.40 $101.95 22,434
17/03/2025 $102.03 $103.17 $102.03 $102.20 29,921
14/03/2025 $100.85 $102.59 $100.84 $102.37 40,251
13/03/2025 $100.46 $101.89 $100.17 $100.25 44,845
12/03/2025 $100.49 $102.54 $100.40 $102.08 84,116
11/03/2025 $100.41 $101.20 $99.31 $100.17 134,699
10/03/2025 $104.43 $104.43 $100.38 $100.98 75,044
07/03/2025 $104.61 $105.25 $103.23 $103.29 25,428
06/03/2025 $106.02 $106.19 $104.71 $105.68 32,452
05/03/2025 $106.27 $106.72 $104.61 $104.76 66,714
04/03/2025 $105.52 $105.75 $103.38 $103.98 51,691
03/03/2025 $109.10 $109.72 $107.48 $107.91 27,478
28/02/2025 $107.83 $108.06 $105.89 $107.56 62,032
27/02/2025 $111.68 $112.61 $109.48 $110.43 17,991
26/02/2025 $111.56 $112.40 $111.04 $112.29 26,924
25/02/2025 $111.43 $112.44 $109.75 $110.15 48,844
24/02/2025 $114.54 $114.63 $112.17 $113.29 41,084
21/02/2025 $116.98 $117.30 $115.78 $116.17 276,421
20/02/2025 $116.78 $117.32 $115.83 $116.43 317,683
19/02/2025 $117.10 $117.37 $116.30 $117.00 11,336
18/02/2025 $117.31 $117.58 $116.61 $117.21 9,843
17/02/2025 $116.87 $117.28 $116.62 $116.99 8,084
14/02/2025 $116.01 $116.41 $115.39 $116.11 3,740
13/02/2025 $114.40 $115.71 $113.83 $115.59 8,709
12/02/2025 $114.37 $114.53 $112.78 $114.71 18,465
11/02/2025 $113.43 $114.83 $113.28 $114.71 7,122
10/02/2025 $113.15 $114.57 $113.04 $114.36 6,245
07/02/2025 $114.16 $114.25 $112.78 $112.78 19,959
06/02/2025 $113.15 $113.57 $112.80 $111.96 10,077
05/02/2025 $110.99 $111.96 $110.30 $111.96 11,397
04/02/2025 $110.12 $111.14 $109.02 $109.61 35,204
03/02/2025 $109.50 $109.87 $107.96 $109.61 51,982
31/01/2025 $113.14 $113.94 $112.81 $113.53 15,136
30/01/2025 $112.54 $112.84 $110.74 $111.26 18,102
29/01/2025 $114.52 $114.52 $112.08 $112.17 30,210
28/01/2025 $111.35 $112.20 $109.86 $112.18 19,403
27/01/2025 $111.99 $112.35 $108.65 $109.82 42,576
24/01/2025 $117.73 $118.34 $117.57 $117.64 2,196
23/01/2025 $117.28 $117.49 $116.81 $117.47 11,867
22/01/2025 $116.26 $117.53 $116.11 $114.28 10,514
21/01/2025 $114.67 $114.91 $113.95 $115.06 4,518
20/01/2025 $114.47 $115.30 $113.97 $115.06 12,213
17/01/2025 $112.99 $114.50 $112.99 $114.50 8,069
16/01/2025 $115.05 $115.24 $113.46 $113.04 12,827
15/01/2025 $111.35 $113.63 $111.14 $113.04 62,390
14/01/2025 $112.07 $112.51 $110.90 $111.04 23,478
13/01/2025 $111.45 $111.63 $110.00 $110.34 20,372
10/01/2025 $114.32 $114.35 $111.72 $111.72 6,501
09/01/2025 $113.80 $114.62 $113.80 $114.43 3,406
08/01/2025 $115.24 $115.51 $114.23 $114.81 39,366
07/01/2025 $117.63 $118.28 $115.42 $116.07 7,695
06/01/2025 $116.50 $118.79 $116.41 $118.60 19,054
03/01/2025 $114.53 $115.44 $114.13 $115.28 11,953
02/01/2025 $115.16 $115.63 $113.64 $114.35 56,882
01/01/2025 $115.20 $115.70 $114.91 $115.54 14,707
31/12/2024 $115.20 $115.70 $114.91 $115.54 14,707
30/12/2024 $116.17 $116.33 $114.27 $115.11 26,035
27/12/2024 $118.56 $118.56 $115.46 $116.08 12,683
26/12/2024 $116.99 $117.18 $116.73 $117.10 2,753
25/12/2024 $116.99 $117.18 $116.73 $117.10 2,753
24/12/2024 $116.99 $117.18 $116.73 $117.10 2,753
23/12/2024 $116.28 $116.43 $115.55 $116.07 35,629
20/12/2024 $113.31 $115.61 $111.74 $115.61 62,403
19/12/2024 $114.08 $114.92 $113.81 $114.88 10,049
18/12/2024 $117.19 $118.03 $117.10 $117.57 12,136
17/12/2024 $117.06 $117.36 $116.23 $117.05 21,081
16/12/2024 $116.50 $116.96 $116.43 $116.85 9,608
13/12/2024 $116.73 $117.56 $115.78 $115.79 13,146
12/12/2024 $116.40 $116.40 $115.51 $116.16 47,559
11/12/2024 $114.81 $116.55 $114.80 $116.53 5,897
10/12/2024 $116.05 $116.57 $115.23 $115.23 19,158
09/12/2024 $117.23 $117.36 $115.97 $116.43 6,818
06/12/2024 $117.12 $117.72 $116.64 $117.19 4,867
05/12/2024 $116.89 $117.26 $116.85 $117.18 17,378
04/12/2024 $115.71 $116.65 $115.62 $116.65 20,948
03/12/2024 $114.47 $114.47 $113.63 $114.28 4,547
02/12/2024 $112.83 $114.31 $112.45 $114.18 134,649
29/11/2024 $112.59 $113.12 $112.02 $113.06 15,754
28/11/2024 $112.51 $112.64 $112.21 $112.44 9,494
27/11/2024 $113.15 $113.15 $111.24 $111.24 29,842
26/11/2024 $112.62 $113.44 $112.46 $113.18 321,141
25/11/2024 $113.61 $113.80 $112.51 $112.75 52,685
22/11/2024 $112.71 $113.10 $112.08 $112.87 21,379
21/11/2024 $111.44 $113.13 $111.00 $112.87 75,420
20/11/2024 $112.64 $112.64 $110.53 $110.96 47,905
19/11/2024 $111.49 $111.63 $110.28 $111.40 26,614
18/11/2024 $111.09 $111.31 $109.92 $111.31 22,328
15/11/2024 $112.56 $112.56 $110.74 $113.64 22,079
14/11/2024 $113.20 $113.68 $113.11 $113.64 28,651
13/11/2024 $113.34 $113.59 $112.94 $113.50 10,594
12/11/2024 $112.99 $113.71 $112.80 $113.60 19,313
11/11/2024 $114.24 $114.41 $112.66 $112.88 8,497
08/11/2024 $114.48 $114.60 $113.78 $113.93 3,978
07/11/2024 $112.55 $113.75 $112.44 $113.75 5,469
06/11/2024 $110.23 $111.88 $110.23 $111.51 24,443
05/11/2024 $108.16 $109.13 $107.92 $109.00 8,640
04/11/2024 $107.58 $108.56 $107.58 $108.18 9,043
01/11/2024 $107.26 $108.54 $107.26 $108.24 9,295
31/10/2024 $109.30 $109.90 $107.21 $107.61 14,078
30/10/2024 $113.03 $113.03 $111.54 $111.61 2,359
29/10/2024 $111.42 $112.27 $111.04 $112.14 7,888
28/10/2024 $112.10 $112.93 $111.30 $111.50 11,763
25/10/2024 $110.59 $112.35 $110.59 $112.13 13,017
24/10/2024 $110.85 $111.19 $109.30 $110.91 15,135
23/10/2024 $111.93 $112.31 $110.91 $110.91 15,013
22/10/2024 $111.51 $111.94 $111.35 $111.82 18,085
21/10/2024 $111.68 $111.85 $110.41 $111.06 8,067
18/10/2024 $111.06 $111.55 $110.90 $111.19 15,522
17/10/2024 $111.10 $112.07 $110.71 $111.15 19,666
16/10/2024 $110.25 $110.29 $109.15 $109.85 7,831
15/10/2024 $111.64 $112.21 $110.02 $110.43 9,160
14/10/2024 $110.29 $112.06 $110.10 $111.46 6,079
11/10/2024 $110.50 $110.62 $110.00 $110.41 6,497
10/10/2024 $110.00 $110.57 $109.38 $110.22 12,649
09/10/2024 $108.71 $109.89 $108.62 $109.89 9,989
08/10/2024 $106.98 $108.76 $106.95 $108.57 5,851
07/10/2024 $107.39 $107.99 $106.62 $107.99 5,237

Market data

Select a section