Xtrackers MSCI USA Consumer Discretionary UCITS ETF (LON:XSCD)
London · Delayed Price · Currency is GBP · Price in GBX 7,165.00
+38.50 (0.54%)
Oct 10, 2025, 3:57 PM BST
LON:XSCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7,165.00 | 7,165.00 | 7,165.00 | 7,165.00 | 7,165.00 | 0.54% | 166 |
| Oct 9, 2025 | 7,126.50 | 7,126.50 | 7,126.50 | 7,126.50 | 7,126.50 | 0.15% | - |
| Oct 8, 2025 | 7,116.00 | 7,116.00 | 7,116.00 | 7,116.00 | 7,116.00 | 0.18% | - |
| Oct 7, 2025 | 7,103.00 | 7,103.00 | 7,103.00 | 7,103.00 | 7,103.00 | -0.35% | - |
| Oct 6, 2025 | 7,157.00 | 7,157.00 | 7,128.00 | 7,128.00 | 7,128.00 | -0.06% | 526 |
| Oct 3, 2025 | 7,132.50 | 7,132.50 | 7,132.50 | 7,132.50 | 7,132.50 | -0.98% | - |
| Oct 2, 2025 | 7,252.00 | 7,252.00 | 7,203.00 | 7,203.00 | 7,203.00 | 0.43% | 260 |
| Oct 1, 2025 | 7,144.00 | 7,172.00 | 7,144.00 | 7,172.00 | 7,172.00 | 0.34% | 9 |
| Sep 30, 2025 | 7,148.00 | 7,148.00 | 7,148.00 | 7,148.00 | 7,148.00 | -0.94% | - |
| Sep 29, 2025 | 7,235.00 | 7,235.00 | 7,216.00 | 7,216.00 | 7,216.00 | 0.59% | 37 |
| Sep 26, 2025 | 7,174.00 | 7,174.00 | 7,174.00 | 7,174.00 | 7,174.00 | -0.06% | - |
| Sep 25, 2025 | 7,178.00 | 7,178.00 | 7,178.00 | 7,178.00 | 7,178.00 | -0.34% | - |
| Sep 24, 2025 | 7,202.50 | 7,202.50 | 7,202.50 | 7,202.50 | 7,202.50 | 0.54% | - |
| Sep 23, 2025 | 7,216.33 | 7,216.33 | 7,163.50 | 7,163.50 | 7,163.50 | -1.23% | 49 |
| Sep 22, 2025 | 7,235.77 | 7,252.50 | 7,234.00 | 7,252.50 | 7,252.50 | -0.04% | 424 |
| Sep 19, 2025 | 7,255.50 | 7,255.50 | 7,255.50 | 7,255.50 | 7,255.50 | 0.32% | - |
| Sep 18, 2025 | 7,232.00 | 7,232.00 | 7,232.00 | 7,232.00 | 7,232.00 | 1.32% | - |
| Sep 17, 2025 | 7,182.91 | 7,182.91 | 7,138.00 | 7,138.00 | 7,138.00 | -0.59% | 4 |
| Sep 16, 2025 | 7,180.50 | 7,180.50 | 7,180.50 | 7,180.50 | 7,180.50 | -0.33% | - |
| Sep 15, 2025 | 7,166.00 | 7,204.00 | 7,166.00 | 7,204.00 | 7,204.00 | 1.70% | 260 |
| Sep 12, 2025 | 7,083.50 | 7,083.50 | 7,083.50 | 7,083.50 | 7,083.50 | 0.79% | - |
| Sep 11, 2025 | 6,982.81 | 7,028.00 | 6,982.81 | 7,028.00 | 7,028.00 | 0.72% | 13 |
| Sep 10, 2025 | 6,977.50 | 6,977.50 | 6,977.50 | 6,977.50 | 6,977.50 | -0.56% | - |
| Sep 9, 2025 | 7,016.50 | 7,016.50 | 7,016.50 | 7,016.50 | 7,016.50 | -0.54% | - |
| Sep 8, 2025 | 7,054.50 | 7,054.50 | 7,054.50 | 7,054.50 | 7,054.50 | 0.60% | - |
| Sep 5, 2025 | 7,012.50 | 7,012.50 | 7,012.50 | 7,012.50 | 7,012.50 | - | - |
| Sep 4, 2025 | 6,987.00 | 7,012.50 | 6,987.00 | 7,012.50 | 7,012.50 | 1.16% | 536 |
| Sep 3, 2025 | 6,934.00 | 6,934.00 | 6,932.00 | 6,932.00 | 6,932.00 | 0.70% | 2 |
| Sep 2, 2025 | 6,915.00 | 6,915.00 | 6,883.50 | 6,883.50 | 6,883.50 | -0.39% | 1,022 |
| Sep 1, 2025 | 6,906.00 | 6,910.50 | 6,906.00 | 6,910.50 | 6,910.50 | -0.25% | 936 |
| Aug 29, 2025 | 6,928.00 | 6,928.00 | 6,928.00 | 6,928.00 | 6,928.00 | -0.57% | - |
| Aug 28, 2025 | 6,967.50 | 6,967.50 | 6,967.50 | 6,967.50 | 6,967.50 | -0.60% | - |
| Aug 27, 2025 | 6,997.00 | 7,009.50 | 6,997.00 | 7,009.50 | 7,009.50 | 0.78% | 6 |
| Aug 26, 2025 | 6,955.50 | 6,955.50 | 6,955.50 | 6,955.50 | 6,955.50 | 0.59% | - |
| Aug 22, 2025 | 6,914.50 | 6,914.50 | 6,914.50 | 6,914.50 | 6,914.50 | 1.93% | - |
| Aug 21, 2025 | 6,783.50 | 6,783.50 | 6,783.50 | 6,783.50 | 6,783.50 | -0.20% | - |
| Aug 20, 2025 | 6,797.00 | 6,797.00 | 6,797.00 | 6,797.00 | 6,797.00 | -1.49% | - |
| Aug 19, 2025 | 6,883.00 | 6,900.00 | 6,878.00 | 6,900.00 | 6,883.72 | 0.33% | 3,782 |
| Aug 18, 2025 | 6,877.50 | 6,877.50 | 6,877.50 | 6,877.50 | 6,861.27 | 0.36% | - |
| Aug 15, 2025 | 6,852.50 | 6,852.50 | 6,852.50 | 6,852.50 | 6,836.33 | 0.26% | - |
| Aug 14, 2025 | 6,835.00 | 6,835.00 | 6,835.00 | 6,835.00 | 6,818.87 | 0.29% | - |
| Aug 13, 2025 | 6,776.18 | 6,815.50 | 6,776.18 | 6,815.50 | 6,799.42 | 0.93% | 12 |
| Aug 12, 2025 | 6,753.00 | 6,753.00 | 6,753.00 | 6,753.00 | 6,737.06 | -0.44% | - |
| Aug 11, 2025 | 6,783.00 | 6,783.00 | 6,783.00 | 6,783.00 | 6,766.99 | 0.45% | - |
| Aug 8, 2025 | 6,750.00 | 6,755.00 | 6,750.00 | 6,752.50 | 6,736.56 | 0.25% | 432 |
| Aug 7, 2025 | 6,788.00 | 6,788.00 | 6,735.50 | 6,735.50 | 6,719.60 | 0.20% | 1,114 |
| Aug 6, 2025 | 6,677.00 | 6,722.00 | 6,677.00 | 6,722.00 | 6,706.14 | 1.11% | 2 |
| Aug 5, 2025 | 6,648.50 | 6,648.50 | 6,648.50 | 6,648.50 | 6,632.81 | 0.57% | - |
| Aug 4, 2025 | 6,610.50 | 6,610.50 | 6,610.50 | 6,610.50 | 6,594.90 | 0.08% | - |
| Aug 1, 2025 | 6,651.00 | 6,668.00 | 6,605.00 | 6,605.00 | 6,589.41 | -3.82% | 3,540 |