Advertisement
Advertisement
U.S. Markets close in 4 hrs 37 mins
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202340.7840.8340.7840.8340.831,100
Feb 03, 202340.9740.9740.9740.9740.971,461
Feb 02, 202341.0641.0641.0641.0641.06-
Feb 01, 202341.0041.0041.0041.0041.00198
Jan 31, 202340.6740.6740.6540.6540.65199
Jan 30, 202340.7740.7740.7740.7740.7755
Jan 27, 202340.5440.5440.5440.5440.54-
Jan 26, 202340.5840.5840.5840.5840.58-
Jan 25, 202340.3840.3840.3840.3840.38-
Jan 24, 202340.5140.5140.5140.5140.51-
Jan 23, 202340.5140.5140.5140.5140.51-
Jan 20, 202339.9939.9939.9739.9739.97396
Jan 19, 202340.2940.2940.2440.2440.241,536
Jan 18, 202340.8640.8640.8640.8640.86-
Jan 17, 202341.6341.6341.6341.6341.63-
Jan 16, 202341.5441.5441.5441.5441.54-
Jan 13, 202341.3141.3141.3141.3141.31-
Jan 12, 202341.3741.3741.3741.3741.37-
Jan 11, 202341.4241.4241.4241.4241.42-
Jan 10, 202341.6341.6341.6341.6341.63-
Jan 09, 202342.1742.1742.1742.1742.1750
Jan 06, 202341.9641.9641.9641.9641.96-
Jan 05, 202340.9740.9740.9740.9740.97-
Jan 04, 202341.4441.4741.2941.2941.29428
Jan 03, 202341.0141.0141.0141.0141.01-
Dec 30, 202241.2441.2441.2441.2441.24-
Dec 29, 202241.6041.6041.6041.6041.60678
Dec 28, 202241.6941.6941.6941.6941.69-
Dec 27, 202241.8741.8741.8741.8741.87-
Dec 23, 202241.5841.5841.5841.5841.58100
Dec 22, 202241.4241.4241.4241.4241.42-
Dec 21, 202241.6941.6941.6941.6941.69-
Dec 20, 202241.2641.2641.1141.1141.11583
Dec 19, 202241.3341.3341.3341.3341.33-
Dec 16, 202241.1941.1941.1941.1941.191,411
Dec 15, 202241.3841.3841.3841.3841.38-
Dec 14, 202242.4742.4742.4742.4742.47-
Dec 13, 202242.4442.4442.4442.4442.44-
Dec 12, 202241.9541.9541.9541.9541.95-
Dec 09, 202242.0942.0942.0942.0942.09-
Dec 08, 202242.0942.0942.0942.0942.09113
Dec 07, 202241.9041.9041.9041.9041.90-
Dec 06, 202242.1342.1342.0842.0942.091,419
Dec 05, 202242.4242.4442.4242.4442.442,662
Dec 02, 202242.4042.4042.4042.4042.40-
Dec 01, 202242.3342.3342.3342.3342.33-
Nov 30, 202241.9241.9241.9241.9241.9274
Nov 29, 202241.7441.7441.7441.7441.74-
Nov 28, 202242.1542.1542.1542.1542.15-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement