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

45.15

+0.3(+0.67%)

Updated at October 20 05:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 202545.1545.1545.1545.1545.150
October 17, 202544.8544.8544.8544.8544.850
October 16, 202544.9844.9844.9844.9844.98123
October 15, 202545.3445.3445.3445.3445.344,436
October 14, 202545.0945.0945.0945.0945.090
October 13, 202545.0145.0445.0445.0444.94170
October 10, 202545.8145.4845.4845.8145.48665
October 09, 202546.1746.1746.1746.1746.170
October 08, 202546.3446.4246.4246.4246.343,016
October 07, 202546.7146.3946.3946.7146.39210
October 06, 202546.8246.8146.8146.8246.618,760
October 03, 202546.3146.4846.4846.4846.31258
October 02, 202546.4546.3846.3846.7646.335,629
October 01, 202546.3746.5346.5346.5446.374,314
September 30, 202546.9546.3746.3746.9946.377,411
September 29, 202547.947.1647.1647.947.16500
September 26, 202547.6847.6847.6847.6847.682,419
September 25, 202547.0547.447.447.447.042,944
September 24, 202546.5447.4147.4147.4146.54248
September 23, 202546.8646.8846.8846.9346.794,614
September 22, 202545.8245.8245.8245.8245.823,932
September 19, 202545.8645.8645.8645.8645.860
September 18, 202546.4946.3946.3946.4946.393,250
September 17, 202546.4246.5646.5646.5646.421,200
September 16, 202545.9446.3546.3546.3745.9419,200
September 15, 202545.9645.9345.9345.9645.932
September 12, 202545.9346.2346.2346.2445.935,300
September 11, 202546.1946.1946.1946.1946.192,770
September 10, 202545.6745.6745.6745.6745.670
September 09, 202545.9545.9545.9545.9545.950
September 08, 202545.1745.1945.1945.1945.17240
September 05, 202545.845.1845.1845.845.182,828
September 04, 202545.9746.1746.1746.1745.974,775
September 03, 202546.1464646.1463,500
September 02, 202546.7246.7246.7246.7246.720
September 01, 202547.0447.0447.0447.0447.041,970
August 29, 202546.4846.7846.7846.7846.47610
August 28, 202546.2946.3346.3346.3346.291,630
August 27, 202545.6446.0346.0346.0345.6477
August 26, 202545.5945.3745.3745.7845.3728,037
August 22, 202545.6245.6245.6245.6245.620
August 21, 202544.5344.6144.6144.7344.52452
August 20, 202544.3644.3644.3644.3644.363,156
August 19, 202544.6744.8244.8244.8944.671,812
August 18, 202544.8544.8544.8544.8544.850
August 15, 202545.1745.1745.1745.1745.170
August 14, 202545.0344.8844.8845.0344.845,891
August 13, 202544.6744.6744.6744.6744.670
August 12, 202544.6444.844.844.8144.641,930
August 11, 202544.8844.4644.4644.8844.464,280
August 08, 202544.5644.6944.6945.0744.5612,664
August 07, 202544.6444.6444.6444.6444.640
August 06, 202545.4845.345.345.5345.31,620
August 05, 202544.6644.6644.6644.6644.660
August 04, 202545.3345.345.345.3545.32,811
August 01, 202545.1345.1345.1345.1345.130
July 31, 202546.3946.0346.0346.3946.035,500
July 30, 20254746.2846.284746.282,608
July 29, 202546.3346.4446.4446.4446.3320,301
July 28, 202546.3246.3246.3246.3246.320