Xtrackers MSCI USA Consumer Staples UCITS ETF (XSCS.L) LSE

3,490.00

+1.75(+0.05%)

Updated at September 08 02:31PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253,486.53,488.253,488.253,499.53,4801,713
September 04, 20253,502.193,502.53,502.53,508.53,501.570
September 03, 20253,4993,484.753,484.753,5083,477.79342
September 02, 20253,473.583,507.53,507.53,520.693,473.587,787
September 01, 20253,463.623,4713,4713,4813,461.51,241
August 29, 20253,4603,459.253,459.253,477.53,458729
August 28, 20253,487.53,4483,4483,487.53,442373
August 27, 20253,483.53,467.753,467.753,484.53,463793
August 26, 20253,494.333,466.753,466.753,5013,465571
August 22, 20253,571.853,5383,5383,582.53,53857
August 21, 20253,612.53,577.753,577.753,612.53,566.511,568
August 20, 20253,558.663,596.53,596.53,612.53,553.71806
August 19, 20253,5683,585.53,585.53,587.53,559.15,342
August 18, 20253,5553,562.753,562.753,570.53,545.51,212
August 15, 20253,5503,533.253,533.253,5503,533.2585
August 14, 20253,5483,557.53,557.53,5663,548476
August 13, 20253,586.773,5643,5643,598.53,564642
August 12, 20253,621.023,589.53,589.53,621.023,589.5452
August 11, 20253,609.253,595.53,595.53,6193,593.5451
August 08, 20253,602.033,596.753,596.753,612.53,596.7576
August 07, 20253,589.643,5703,5703,5933,570804
August 06, 20253,556.53,589.253,589.253,589.253,537.5412,234
August 05, 20253,550.53,552.53,552.53,5593,5432,022
August 04, 20253,532.613,544.753,544.753,5513,523.94792
August 01, 20253,5383,5603,5603,5603,524.53,626
July 31, 20253,533.313,5393,5393,548.53,526.081,935
July 30, 20253,556.53,554.53,554.53,5653,542.46,788
July 29, 20253,532.53,559.753,559.753,559.753,52510,707
July 28, 20253,548.53,527.253,527.253,548.53,521.5104
July 25, 20253,5283,519.253,519.253,531.53,509.2130
July 24, 20253,495.53,5153,5153,5183,495.5302
July 23, 20253,5373,5023,5023,538.53,502315
July 22, 20253,527.223,513.253,513.253,5403,504.776,945
July 21, 20253,547.53,529.253,529.253,547.53,525.5380
July 18, 20253,564.53,5453,5453,564.53,541.21,639
July 17, 20253,5313,5373,5373,5483,525.51
July 16, 20253,5213,493.253,493.253,535.233,4911,198
July 15, 20253,5433,520.53,520.53,5433,520.5147
July 14, 20253,5243,5233,5233,544.53,5022,326
July 11, 20253,517.53,5033,5033,517.53,502.5997
July 10, 20253,499.743,511.753,511.753,524.293,4911,650
July 09, 20253,523.943,489.53,489.53,5283,489.534
July 08, 20253,540.53,5343,5343,555.193,534117
July 07, 20253,550.53,527.53,527.53,5583,52124
July 04, 20253,5303,532.753,532.753,534.53,523.544
July 03, 20253,536.883,528.753,528.753,542.53,5211,265
July 02, 20253,528.243,529.253,529.253,550.483,512.5461
July 01, 20253,500.53,533.253,533.253,533.253,465280
June 30, 20253,482.53,473.53,473.53,493.53,467.772,073
June 27, 20253,457.53,466.253,466.253,467.53,443.51204
June 26, 20253,453.53,442.53,442.53,4693,442.51,507
June 25, 20253,521.53,498.253,498.253,5353,498.2565
June 24, 20253,5593,5193,5193,563.53,515719
June 23, 20253,5343,530.53,530.53,5573,530.555
June 20, 20253,492.363,524.53,524.53,527.53,492.36594
June 19, 20253,521.53,503.253,503.253,521.53,492.5244
June 18, 20253,5153,513.753,513.753,517.53,507.5345
June 17, 20253,511.53,517.753,517.753,517.753,497498
June 16, 20253,4903,5033,5033,526.53,490120
June 13, 20253,5093,5223,5223,564.53,5091,196