Xtrackers MSCI USA Energy UCITS ETF (XSEN.L) LSE

3,509.50

-87(-2.42%)

Updated at September 29 04:28PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20253,6013,596.53,596.53,601.53,596.5152
September 25, 20253,494.73,552.753,552.753,552.753,494.71,404
September 24, 20253,4563,523.753,523.753,523.753,456535
September 23, 20253,388.53,467.53,467.53,478.53,380.54,698
September 22, 20253,4043,387.53,387.53,413.53,387.514
September 19, 20253,431.53,391.53,391.53,431.53,391.56
September 18, 20253,4283,4213,4213,452.53,421355
September 17, 20253,400.53,406.753,406.753,406.753,397.59
September 16, 20253,350.53,396.53,396.53,396.53,347.521
September 15, 20253,388.833,378.253,378.253,388.833,378.25401
September 12, 20253,406.53,410.253,410.253,431.53,406.547
September 11, 20253,414.53,402.753,402.753,4153,402.759
September 10, 20253,357.083,3783,3783,3783,356.523
September 09, 20253,3493,3863,3863,387.53,331.532
September 08, 20253,3643,3373,3373,371.53,33711
September 05, 20253,381.53,338.253,338.253,3853,338.252,744
September 04, 20253,423.53,4363,4363,4363,423.550
September 03, 20253,4253,420.253,420.253,4253,420.251
September 02, 20253,5043,487.53,487.53,522.53,475223
September 01, 20253,4753,472.253,472.253,4753,466.514
August 29, 20253,467.53,462.753,462.753,467.53,459.55
August 28, 20253,439.53,4293,4293,439.53,4290
August 27, 20253,4043,417.253,417.253,417.53,404189
August 26, 20253,390.263,369.53,369.53,4063,369.5200
August 22, 20253,349.53,369.253,369.253,369.253,34351
August 21, 20253,3253,3293,3293,3293,312.50
August 20, 20253,283.53,3133,3133,3133,283.5153
August 19, 20253,3073,3193,272.793,3193,3070
August 18, 20253,332.53,317.753,317.753,3333,317.752
August 15, 20253,3343,328.753,328.753,3343,322.83120
August 14, 20253,3153,313.253,313.253,3203,313.253,358
August 13, 20253,300.53,2923,2923,300.53,2928
August 12, 20253,310.593,3143,3143,3253,298.5221
August 11, 20253,3293,3163,3163,351.53,31615
August 08, 20253,319.53,320.253,320.253,351.53,315.05539
August 07, 20253,3683,327.53,327.53,3683,327.5255
August 06, 20253,413.53,394.253,394.253,416.53,385.53,630
August 05, 20253,392.53,357.753,357.753,398.53,349.50
August 04, 20253,4033,403.53,403.53,408.53,3922,733
August 01, 20253,4933,407.253,407.253,4933,407.254
July 31, 20253,459.53,4743,4743,4743,459.51
July 30, 20253,489.53,482.753,482.753,4963,482.750
July 29, 20253,4753,4823,4823,4823,4736
July 28, 20253,4483,463.53,463.53,463.53,44033
July 25, 20253,4263,4053,4053,433.53,4051
July 24, 20253,368.333,388.253,388.253,388.253,359.5242
July 23, 20253,341.253,341.253,341.253,341.253,341.250
July 22, 20253,3283,321.53,321.53,3283,321.51,129
July 21, 20253,3753,3413,3413,3753,3391,129
July 18, 20253,431.53,393.253,393.253,431.53,393.253,108
July 17, 20253,3963,389.253,389.253,3963,389.250
July 16, 20253,4263,3793,3793,4263,3791,071
July 15, 20253,456.53,433.253,433.253,462.53,433.253
July 14, 20253,474.53,447.253,447.253,474.53,447.251,800
July 11, 20253,4483,476.53,476.53,476.53,4480
July 10, 20253,4073,438.253,438.253,4503,40716
July 09, 20253,433.523,4193,4193,433.523,4081,026
July 08, 20253,3203,406.53,406.53,406.53,3201,120
July 07, 20253,3453,330.753,330.753,3533,330.757,969
July 04, 20253,3473,335.253,335.253,3473,335.252