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

Swiss - Swiss Delayed Price. Currency in USD

40.83

-0.14

(-0.35%)

As of 03:38PM CET. Market open.

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	40.78	40.83	40.78	40.83	40.83	1,100
Feb 03, 2023	40.97	40.97	40.97	40.97	40.97	1,461
Feb 02, 2023	41.06	41.06	41.06	41.06	41.06	-
Feb 01, 2023	41.00	41.00	41.00	41.00	41.00	198
Jan 31, 2023	40.67	40.67	40.65	40.65	40.65	199
Jan 30, 2023	40.77	40.77	40.77	40.77	40.77	55
Jan 27, 2023	40.54	40.54	40.54	40.54	40.54	-
Jan 26, 2023	40.58	40.58	40.58	40.58	40.58	-
Jan 25, 2023	40.38	40.38	40.38	40.38	40.38	-
Jan 24, 2023	40.51	40.51	40.51	40.51	40.51	-
Jan 23, 2023	40.51	40.51	40.51	40.51	40.51	-
Jan 20, 2023	39.99	39.99	39.97	39.97	39.97	396
Jan 19, 2023	40.29	40.29	40.24	40.24	40.24	1,536
Jan 18, 2023	40.86	40.86	40.86	40.86	40.86	-
Jan 17, 2023	41.63	41.63	41.63	41.63	41.63	-
Jan 16, 2023	41.54	41.54	41.54	41.54	41.54	-
Jan 13, 2023	41.31	41.31	41.31	41.31	41.31	-
Jan 12, 2023	41.37	41.37	41.37	41.37	41.37	-
Jan 11, 2023	41.42	41.42	41.42	41.42	41.42	-
Jan 10, 2023	41.63	41.63	41.63	41.63	41.63	-
Jan 09, 2023	42.17	42.17	42.17	42.17	42.17	50
Jan 06, 2023	41.96	41.96	41.96	41.96	41.96	-
Jan 05, 2023	40.97	40.97	40.97	40.97	40.97	-
Jan 04, 2023	41.44	41.47	41.29	41.29	41.29	428
Jan 03, 2023	41.01	41.01	41.01	41.01	41.01	-
Dec 30, 2022	41.24	41.24	41.24	41.24	41.24	-
Dec 29, 2022	41.60	41.60	41.60	41.60	41.60	678
Dec 28, 2022	41.69	41.69	41.69	41.69	41.69	-
Dec 27, 2022	41.87	41.87	41.87	41.87	41.87	-
Dec 23, 2022	41.58	41.58	41.58	41.58	41.58	100
Dec 22, 2022	41.42	41.42	41.42	41.42	41.42	-
Dec 21, 2022	41.69	41.69	41.69	41.69	41.69	-
Dec 20, 2022	41.26	41.26	41.11	41.11	41.11	583
Dec 19, 2022	41.33	41.33	41.33	41.33	41.33	-
Dec 16, 2022	41.19	41.19	41.19	41.19	41.19	1,411
Dec 15, 2022	41.38	41.38	41.38	41.38	41.38	-
Dec 14, 2022	42.47	42.47	42.47	42.47	42.47	-
Dec 13, 2022	42.44	42.44	42.44	42.44	42.44	-
Dec 12, 2022	41.95	41.95	41.95	41.95	41.95	-
Dec 09, 2022	42.09	42.09	42.09	42.09	42.09	-
Dec 08, 2022	42.09	42.09	42.09	42.09	42.09	113
Dec 07, 2022	41.90	41.90	41.90	41.90	41.90	-
Dec 06, 2022	42.13	42.13	42.08	42.09	42.09	1,419
Dec 05, 2022	42.42	42.44	42.42	42.44	42.44	2,662
Dec 02, 2022	42.40	42.40	42.40	42.40	42.40	-
Dec 01, 2022	42.33	42.33	42.33	42.33	42.33	-
Nov 30, 2022	41.92	41.92	41.92	41.92	41.92	74
Nov 29, 2022	41.74	41.74	41.74	41.74	41.74	-
Nov 28, 2022	42.15	42.15	42.15	42.15	42.15	-
Nov 25, 2022	42.15	42.15	42.15	42.15	42.15	-
Nov 24, 2022	42.15	42.15	42.15	42.15	42.15	-
Nov 23, 2022	42.13	42.13	42.13	42.13	42.13	-
Nov 22, 2022	41.83	41.83	41.83	41.83	41.83	-
Nov 21, 2022	41.34	41.34	41.34	41.34	41.34	30
Nov 18, 2022	41.15	41.15	41.15	41.15	41.15	-
Nov 17, 2022	40.60	40.60	40.60	40.60	40.60	-
Nov 16, 2022	40.78	40.78	40.78	40.78	40.78	-
Nov 15, 2022	40.32	40.64	40.31	40.64	40.64	6,161
Nov 14, 2022	40.70	40.70	40.70	40.70	40.70	-
Nov 11, 2022	40.70	40.71	40.70	40.71	40.71	1,435
Nov 10, 2022	40.37	40.37	40.37	40.37	40.37	-
Nov 09, 2022	40.08	40.08	40.08	40.08	40.08	-
Nov 08, 2022	40.30	40.30	40.30	40.30	40.30	-
Nov 07, 2022	39.76	39.76	39.76	39.76	39.76	-
Nov 04, 2022	39.35	39.35	39.35	39.35	39.35	198
Nov 03, 2022	39.25	39.25	39.25	39.25	39.25	2,967
Nov 02, 2022	39.72	39.72	39.72	39.72	39.72	750
Nov 01, 2022	40.03	40.03	40.03	40.03	40.03	1,500
Oct 31, 2022	40.28	40.29	40.28	40.29	40.29	1,325
Oct 28, 2022	39.44	39.44	39.44	39.44	39.44	25
Oct 27, 2022	39.54	39.54	39.51	39.51	39.51	2,802
Oct 26, 2022	39.40	39.58	39.31	39.31	39.31	594
Oct 25, 2022	38.78	38.78	38.65	38.67	38.67	12,207
Oct 24, 2022	38.47	38.47	38.47	38.47	38.47	500
Oct 21, 2022	37.48	37.52	37.48	37.52	37.52	5,940
Oct 20, 2022	37.87	37.97	37.87	37.97	37.97	792
Oct 19, 2022	38.13	38.13	38.07	38.07	38.07	1,619
Oct 18, 2022	37.93	38.11	37.93	38.11	38.11	7,068
Oct 17, 2022	37.38	37.45	37.38	37.45	37.45	305
Oct 14, 2022	37.85	38.19	37.85	38.18	38.18	5,977
Oct 13, 2022	37.56	37.56	37.08	37.08	37.08	396
Oct 12, 2022	37.15	37.32	37.15	37.32	37.32	2,055
Oct 11, 2022	36.77	36.77	36.77	36.77	36.77	198
Oct 10, 2022	36.69	36.74	36.69	36.74	36.74	396
Oct 07, 2022	36.98	36.98	36.98	36.98	36.98	1,461
Oct 06, 2022	37.70	37.74	37.63	37.74	37.74	7,651
Oct 05, 2022	37.85	37.85	37.85	37.85	37.85	198
Oct 04, 2022	37.77	37.77	37.72	37.72	37.72	221
Oct 03, 2022	37.04	37.10	37.04	37.04	37.04	1,867
Sep 30, 2022	37.56	37.56	37.56	37.56	37.56	3
Sep 29, 2022	37.81	37.94	37.80	37.94	37.94	792
Sep 28, 2022	37.67	37.82	37.67	37.82	37.82	218
Sep 27, 2022	38.51	38.51	38.51	38.51	38.51	1,391
Sep 26, 2022	38.22	38.22	38.22	38.22	38.22	198
Sep 23, 2022	38.70	38.72	38.60	38.72	38.72	10,178
Sep 22, 2022	39.02	39.02	39.02	39.02	39.02	-
Sep 21, 2022	39.35	39.35	39.35	39.35	39.35	198
Sep 20, 2022	39.04	39.04	39.04	39.04	39.04	-
Sep 19, 2022	39.04	39.04	39.04	39.04	39.04	-
Sep 16, 2022	38.79	38.79	38.72	38.78	38.78	1,807
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,120.14-16.34(-0.40%)

Dow 3033,866.10-59.91(-0.18%)

Nasdaq11,947.04-59.91(-0.50%)

Russell 20001,964.46-21.07(-1.06%)

Crude Oil72.94-0.45(-0.61%)

Gold1,879.90+3.30(+0.18%)

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

S&P 500
4,120.14
-16.34(-0.40%)

Dow 30
33,866.10
-59.91(-0.18%)

Nasdaq
11,947.04
-59.91(-0.50%)

Russell 2000
1,964.46
-21.07(-1.06%)

Crude Oil
72.94
-0.45(-0.61%)

Gold
1,879.90
+3.30(+0.18%)