Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Xtrackers MSCI USA Consumer Staples UCITS ETF (XUCS.SW)

Swiss - Swiss Delayed Price. Currency in USD
41.340.00 (0.00%)
At close: 03:40PM CET
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202242.1542.1542.1542.1542.15-
Nov 24, 202242.1542.1542.1542.1542.15-
Nov 23, 202242.1342.1342.1342.1342.13-
Nov 22, 202241.8341.8341.8341.8341.83-
Nov 21, 202241.3441.3441.3441.3441.3430
Nov 18, 202241.1541.1541.1541.1541.15-
Nov 17, 202240.6040.6040.6040.6040.60-
Nov 16, 202240.7840.7840.7840.7840.78-
Nov 15, 202240.3240.6440.3140.6440.646,161
Nov 14, 202240.7040.7040.7040.7040.70-
Nov 11, 202240.7040.7140.7040.7140.711,435
Nov 10, 202240.3740.3740.3740.3740.37-
Nov 09, 202240.0840.0840.0840.0840.08-
Nov 08, 202240.3040.3040.3040.3040.30-
Nov 07, 202239.7639.7639.7639.7639.76-
Nov 04, 202239.3539.3539.3539.3539.35198
Nov 03, 202239.2539.2539.2539.2539.252,967
Nov 02, 202239.7239.7239.7239.7239.72750
Nov 01, 202240.0340.0340.0340.0340.031,500
Oct 31, 202240.2840.2940.2840.2940.291,325
Oct 28, 202239.4439.4439.4439.4439.4425
Oct 27, 202239.5439.5439.5139.5139.512,802
Oct 26, 202239.4039.5839.3139.3139.31594
Oct 25, 202238.7838.7838.6538.6738.6712,207
Oct 24, 202238.4738.4738.4738.4738.47500
Oct 21, 202237.4837.5237.4837.5237.525,940
Oct 20, 202237.8737.9737.8737.9737.97792
Oct 19, 202238.1338.1338.0738.0738.071,619
Oct 18, 202237.9338.1137.9338.1138.117,068
Oct 17, 202237.3837.4537.3837.4537.45305
Oct 14, 202237.8538.1937.8538.1838.185,977
Oct 13, 202237.5637.5637.0837.0837.08396
Oct 12, 202237.1537.3237.1537.3237.322,055
Oct 11, 202236.7736.7736.7736.7736.77198
Oct 10, 202236.6936.7436.6936.7436.74396
Oct 07, 202236.9836.9836.9836.9836.981,461
Oct 06, 202237.7037.7437.6337.7437.747,651
Oct 05, 202237.8537.8537.8537.8537.85198
Oct 04, 202237.7737.7737.7237.7237.72221
Oct 03, 202237.0437.1037.0437.0437.041,867
Sep 30, 202237.5637.5637.5637.5637.563
Sep 29, 202237.8137.9437.8037.9437.94792
Sep 28, 202237.6737.8237.6737.8237.82218
Sep 27, 202238.5138.5138.5138.5138.511,391
Sep 26, 202238.2238.2238.2238.2238.22198
Sep 23, 202238.7038.7238.6038.7238.7210,178
Sep 22, 202239.0239.0239.0239.0239.02-
Sep 21, 202239.3539.3539.3539.3539.35198
Sep 20, 202239.0439.0439.0439.0439.04-
Sep 19, 202239.0439.0439.0439.0439.04-
Sep 16, 202238.7938.7938.7238.7838.781,807
Sep 15, 202239.1739.1739.1739.1739.17-
Sep 14, 202239.3739.3739.3739.3739.37-
Sep 13, 202240.0140.0140.0140.0140.01-
Sep 12, 202240.7640.7640.7640.7640.76-
Sep 09, 202240.3540.3540.3540.3540.35198
Sep 08, 202240.0840.0839.8539.8539.851,569
Sep 07, 202239.9239.9239.9239.9239.92-
Sep 06, 202239.6539.9239.6539.9239.92396
Sep 05, 202239.7539.7539.7539.7539.75198
Sep 02, 202240.5840.5840.5840.5840.58-
Sep 01, 202240.3140.3140.3140.3140.31-
Aug 31, 202240.4740.4740.4740.4740.47-
Aug 30, 202240.9240.9240.8840.8840.8830
Aug 29, 202240.7240.7240.7240.7240.72-
Aug 26, 202241.3241.3241.3241.3241.32-
Aug 25, 202241.5641.5641.5641.5641.56-
Aug 24, 202241.5741.5741.5741.5741.57-
Aug 23, 202241.5241.5241.5241.5241.52-
Aug 22, 202241.9941.9941.9941.9941.99198
Aug 19, 202242.1342.1342.1342.1342.13-
Aug 18, 202242.1342.1342.1342.1342.13240
Aug 17, 202242.0342.0342.0142.0142.011,529
Aug 16, 202241.8541.8541.8541.8541.85198
Aug 15, 202241.4741.4741.4741.4741.47-
Aug 12, 202241.1041.1041.1041.1041.10-
Aug 11, 202241.1441.1441.1441.1441.14-
Aug 10, 202240.9740.9740.9740.9740.971,371
Aug 09, 202241.3141.3141.3141.3141.31-
Aug 08, 202241.3141.3141.3141.3141.31-
Aug 05, 202241.0741.0741.0741.0741.071,361
Aug 04, 202241.5341.5341.5341.5341.53172
Aug 03, 202241.5141.5141.5141.5141.51-
Aug 02, 202241.6341.6341.6341.6341.63713
Jul 29, 202241.0341.0341.0341.0341.03-
Jul 28, 202240.9940.9940.9940.9940.99-
Jul 27, 202240.3140.3140.3140.3140.31-
Jul 26, 202240.1940.1940.1940.1940.19-
Jul 25, 202240.6140.6140.6140.6140.61198
Jul 22, 202240.1940.1940.1940.1940.191,391
Jul 21, 202240.0140.0140.0140.0140.011,401
Jul 20, 202240.2840.2840.2840.2840.28-
Jul 19, 202240.3340.3340.3340.3340.33-
Jul 18, 202240.3240.3240.3240.3240.32-
Jul 15, 202240.2040.2040.2040.2040.20-
Jul 14, 202239.8339.8339.8339.8339.83-
Jul 13, 202239.8339.8339.8339.8339.83151
Jul 12, 202240.0740.0740.0740.0740.074,685
Jul 11, 202240.2440.2440.2440.2440.24-
Jul 08, 202240.3340.3340.3240.3240.323,165
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement