Xtrackers MSCI USA UCITS ETF (XD9C.SW) SIX

152.24

+0.78(+0.51%)

Updated at February 20 04:23PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026151.32152.24152.24152.24151.326,698
February 19, 2026152.18151.46151.46152.18151.367,580
February 18, 2026151.94152.54152.54152.54151.55,733
February 17, 2026150.56151.1151.1151.1149.98,955
February 16, 2026151.4151.16151.16151.5151.14,674
February 13, 2026150.78151.46151.46151.46150.325,454
February 12, 2026153.84151.68151.68153.98151.686,526
February 11, 2026153.6153.1153.1154.36153.14,585
February 10, 2026154153.92153.92154.42153.8416,052
February 09, 2026153.86154.02154.02154.02152.7821,915
February 06, 2026149.84152.3152.3152.3149.712,019
February 05, 2026152.46149.9149.9152.56149.915,652
February 04, 2026153.06152.44152.44153.06152.443,786
February 03, 2026154.82153.58153.58154.94153.5810,835
February 02, 2026152.22154.42154.42154.42152.227,209
January 30, 2026152.94153.52153.52154152.6428,775
January 29, 2026155.02152.88152.88155.12152.8811,949
January 28, 2026155.14155155155.18154.94,738
January 27, 2026154.5154.9154.9154.9154.465,183
January 26, 2026153.22154.2154.2154.3152.8411,156
January 23, 2026153.26153.68153.68153.68152.968,369
January 22, 2026153.52153.22153.22153.52153.17,350
January 21, 2026151.34152.38152.38152.38150.529,487
January 20, 2026151.84152.5152.5152.5151.3810,745
January 19, 2026152.7152.28152.28152.7152.184,224
January 16, 2026154.82154.16154.16154.82154.163,586
January 15, 2026154.14154.82154.82154.86154.143,500
January 14, 2026154.38153.42153.42154.38153.384,445
January 13, 2026154.9154.42154.42155.28154.425,561
January 12, 2026153.96154.74154.74154.74153.88,669
January 09, 2026153.9154.7154.7154.7153.83,562
January 08, 2026153.62153.78153.78153.94153.6212,343
January 07, 2026154.3154.52154.52154.52154.35,373
January 06, 2026153.42153.8153.8154.16153.428,580
January 05, 2026152.8153.72153.72153.72152.821,313
December 30, 2025153.54153.58153.58153.6153.48,378
December 29, 2025154.04153.7153.7154.06153.4212,204
December 23, 2025153153.32153.32153.34152.8621,239
December 22, 2025153.46153.04153.04153.46152.664,884
December 19, 2025151.42151.94151.941521513,726
December 18, 2025150.32151.2151.2151.2150.322,531
December 17, 2025151.64150.7150.7152.02150.74,306
December 16, 2025151.42151.18151.18151.62150.963,451
December 15, 2025152.44152.28152.28152.96151.85,457
December 12, 2025153.7151.74151.74153.76151.745,610
December 11, 2025152.26153.14153.14153.14152.245,722
December 10, 2025152.84152.74152.74152.84152.581,847
December 09, 2025152.88152.94152.94152.94152.883,436
December 08, 2025153.48153.02153.02153.5153.026,126
December 05, 2025153.36153.4153.4153.92153.363,761
December 04, 2025152.9152.96152.96153.1152.768,528
December 03, 2025152.72152.6152.6152.76152.028,683
December 02, 2025151.9152.26152.26152.86151.910,204
December 01, 2025151.74152.3152.3152.3151.6826,065
November 28, 2025152.22152.48152.48152.68152.146,388
November 27, 2025152.72152.06152.06152.72151.86949
November 26, 2025151.68151.86151.86151.86151.368,592
November 25, 2025149.66149.66149.66149.66149.0810,420
November 24, 2025147.86149.4149.4149.4147.864,089
November 21, 2025146145.98145.98146.4145.425,566
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved