Xtrackers MSCI USA Financials UCITS ETF (XSFN.L) LSE

3,038.50

-10(-0.33%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20253,0483,038.53,038.53,0483,034.5293
December 23, 20253,0363,048.53,048.53,048.53,034.5604
December 22, 20253,0193,0483,0483,0483,019275
December 19, 20253,012.53,030.53,030.53,030.53,011.51,083
December 18, 20253,013.53,026.53,026.53,029.943,012.5127
December 17, 20253,0333,019.53,019.53,0393,019.52,100
December 16, 20253,048.53,0133,0133,048.53,009.5167
December 15, 20253,043.463,032.53,032.53,053.53,032.5733
December 12, 20253,034.313,0293,0293,045.823,0294,273
December 11, 20252,9923,002.253,002.253,003.52,991.04248
December 10, 20252,9592,9702,9702,9732,954.4579
December 09, 20252,967.52,989.252,989.252,990.972,9602,899
December 08, 20252,975.52,960.52,960.52,977.242,958.731,857
December 05, 20252,9632,975.52,975.52,9782,963274
December 04, 20252,964.52,9642,9642,970.952,960.52,563
December 03, 20252,951.52,945.752,945.752,9562,9361,141
December 02, 20252,9532,9632,9632,964.752,9531,439
December 01, 20252,9642,966.52,966.52,972.52,954.52,280
November 28, 20252,9722,975.52,975.52,9802,958282
November 27, 20252,956.52,9472,9472,9572,947157
November 26, 20252,9482,9532,9532,955.462,944.5353
November 25, 20252,927.052,925.752,925.752,927.052,909.584,138
November 24, 20252,9162,913.752,913.752,9222,910.84434
November 21, 20252,887.642,894.52,894.52,898.292,887.647,171
November 20, 20252,9182,9252,9252,936.962,9151,086
November 19, 20252,8822,8892,8892,9002,8823,140
November 18, 20252,8762,884.52,884.52,884.52,867.745,216
November 17, 20252,9392,915.52,915.52,9442,9121,118
November 14, 20252,968.222,955.252,955.252,9722,939.5821
November 13, 20253,019.52,983.52,983.53,019.52,983.52,349
November 12, 20253,0013,021.53,021.53,034.532,996400
November 11, 20252,978.52,979.752,979.752,980.52,978.51,982
November 10, 20252,9622,957.52,957.52,975.562,957.5595
November 07, 20252,9522,9242,9242,957.52,924877
November 06, 20252,971.52,945.52,945.52,973.52,945.5451
November 05, 20252,967.672,973.52,973.52,975.152,9673,449
November 04, 20252,925.52,9692,9692,970.042,917.786,729
November 03, 20252,9512,930.52,930.52,953.52,912.51,320
October 31, 20252,926.52,940.52,940.52,941.972,925.55,997
October 30, 20252,9142,956.752,956.752,962.692,912.59,383
October 29, 20252,9642,9302,9302,9642,92418,985
October 28, 20252,9522,953.52,953.52,964.462,9524,102
October 27, 20252,964.52,9532,9532,971.52,951.56,780
October 24, 20252,917.42,954.252,954.252,954.252,914.583,546
October 23, 20252,911.52,9062,9062,911.52,900.452,643
October 22, 20252,9212,899.52,899.52,930.352,899.55,953
October 21, 20252,902.52,917.52,917.52,924.542,9022,402
October 20, 20252,8762,892.752,892.752,897.52,872.452,145
October 17, 20252,8172,8552,8552,863.982,794.75,800
October 16, 20252,926.032,891.752,891.752,9302,891.52,569
October 15, 20252,9542,950.252,950.252,969.52,9492,249
October 14, 20252,911.52,934.52,934.52,934.52,9035,399
October 13, 20252,8962,9112,9112,919.52,8964,536
October 10, 20252,9642,919.752,919.752,9682,9156,034
October 09, 20252,9552,9612,9612,9612,944.323,053
October 08, 20252,9602,959.52,959.52,9632,9352,344
October 07, 20252,944.52,949.52,949.52,9662,944.53,978
October 06, 20252,9542,947.752,947.752,9612,919.51,539
October 03, 20252,932.182,938.252,938.252,950.52,9284,015
October 02, 20252,9252,923.52,923.52,9292,917.53,415
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved