Market data

Select a section

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

(XUTC)
Sector: n/a
$119.97
$1.09 0.92
Last updated: 16:56:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $118.27 $118.88 $118.22 $118.88 1,168,269
23/06/2025 $115.94 $116.21 $115.85 $116.21 2,062,161
20/06/2025 $116.18 $116.84 $115.70 $115.83 909,176
19/06/2025 $115.50 $115.56 $114.73 $114.93 11,928
18/06/2025 $116.31 $116.56 $116.31 $116.56 1,236
17/06/2025 $116.31 $116.69 $116.12 $116.52 4,153
16/06/2025 $115.67 $116.94 $115.54 $116.94 2,905
13/06/2025 $115.00 $115.78 $114.89 $115.75 2,914
12/06/2025 $115.72 $116.57 $115.33 $116.57 1,514
11/06/2025 $115.65 $116.61 $115.54 $116.37 3,025
10/06/2025 $115.10 $115.68 $114.90 $115.57 1,708
09/06/2025 $115.46 $116.37 $115.23 $115.73 1,807
06/06/2025 $114.59 $115.80 $114.54 $115.30 1,986
05/06/2025 $114.66 $115.92 $114.58 $115.92 16,286
04/06/2025 $114.69 $115.11 $114.44 $114.91 4,230
03/06/2025 $112.56 $114.24 $112.08 $114.24 6,972
02/06/2025 $110.91 $112.26 $110.72 $112.00 8,470
30/05/2025 $112.00 $112.09 $111.03 $111.23 10,171
29/05/2025 $114.53 $114.53 $112.45 $112.67 889
28/05/2025 $111.82 $112.31 $111.66 $111.96 155,171
27/05/2025 $110.68 $111.55 $110.68 $111.55 2,449
26/05/2025 $110.59 $110.70 $108.15 $109.25 9,681
23/05/2025 $110.59 $110.70 $108.15 $109.25 9,681
22/05/2025 $110.92 $111.21 $110.82 $110.95 92,336
21/05/2025 $111.39 $112.77 $111.39 $112.68 20,573
20/05/2025 $112.31 $112.61 $112.03 $112.25 114,622
19/05/2025 $111.47 $112.62 $110.77 $112.51 18,442
16/05/2025 $112.77 $113.28 $112.15 $112.62 25,933
15/05/2025 $112.97 $113.08 $111.87 $113.04 38,967
14/05/2025 $112.23 $113.10 $112.00 $112.90 7,735
13/05/2025 $109.02 $111.76 $108.94 $111.71 3,197
12/05/2025 $108.93 $109.84 $108.00 $108.46 10,475
09/05/2025 $104.94 $105.38 $104.54 $104.54 5,660
08/05/2025 $104.96 $105.33 $103.97 $104.93 23,494
07/05/2025 $103.37 $103.50 $102.27 $102.34 14,062
06/05/2025 $102.91 $103.07 $101.94 $103.07 28,852
05/05/2025 $103.17 $104.30 $102.85 $104.30 18,832
02/05/2025 $103.17 $104.30 $102.85 $104.30 18,832
01/05/2025 $103.28 $104.63 $103.27 $104.49 16,809
30/04/2025 $100.16 $100.42 $98.20 $99.60 7,344
29/04/2025 $100.24 $100.67 $99.83 $100.49 10,567
28/04/2025 $100.25 $100.37 $98.94 $98.94 11,850
25/04/2025 $99.07 $99.20 $97.87 $99.16 6,439
24/04/2025 $95.06 $97.86 $94.19 $97.71 19,959
23/04/2025 $94.54 $96.86 $94.54 $95.85 40,569
22/04/2025 $91.43 $92.23 $91.21 $92.23 3,262
21/04/2025 $94.48 $94.97 $92.59 $92.72 21,597
18/04/2025 $94.48 $94.97 $92.59 $92.72 21,597
17/04/2025 $94.48 $94.97 $92.59 $92.72 21,597
16/04/2025 $94.20 $95.88 $94.14 $94.97 8,008
15/04/2025 $96.55 $97.53 $96.24 $97.29 36,019
14/04/2025 $98.60 $99.36 $97.10 $97.10 33,163
11/04/2025 $94.61 $94.98 $92.94 $94.00 59,364
10/04/2025 $97.19 $97.31 $93.40 $93.40 6,354
09/04/2025 $86.52 $88.59 $84.46 $87.90 30,366
08/04/2025 $89.30 $92.75 $88.89 $90.69 22,967
07/04/2025 $82.10 $88.47 $81.75 $85.77 81,568
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

Market data

Select a section