Xtrackers MSCI USA Consumer Discretionary UCITS ETF (LON:XSCD)
London · Delayed Price · Currency is GBP · Price in GBX 7,065.00
+40.00 (0.57%)
Sep 23, 2026, 12:38 PM GMT
LON:XSCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,075.00 | 7,075.00 | 7,064.00 | 7,064.00 | - | 0.56% | 50 |
| Sep 22, 2026 | 7,051.00 | 7,051.00 | 7,051.00 | 7,025.00 | 7,025.00 | 0.70% | 25 |
| Sep 21, 2026 | 6,960.00 | 6,961.00 | 6,957.00 | 6,976.00 | 6,976.00 | 0.93% | 325 |
| Sep 18, 2026 | 6,946.00 | 6,959.00 | 6,938.00 | 6,911.50 | 6,911.50 | -0.65% | 2,290 |
| Sep 17, 2026 | 6,900.00 | 6,977.00 | 6,900.00 | 6,956.50 | 6,956.50 | 1.31% | 2,060 |
| Sep 16, 2026 | 6,840.00 | 6,840.00 | 6,840.00 | 6,866.50 | 6,866.50 | 0.20% | 78 |
| Sep 15, 2026 | 6,943.00 | 6,943.00 | 6,943.00 | 6,853.00 | 6,853.00 | -1.13% | 25 |
| Sep 14, 2026 | 6,927.00 | 6,976.00 | 6,916.00 | 6,931.50 | 6,931.50 | -0.32% | 3,079 |
| Sep 11, 2026 | 6,935.00 | 6,961.00 | 6,928.00 | 6,954.00 | 6,954.00 | 0.59% | 325 |
| Sep 10, 2026 | 6,916.00 | 6,917.00 | 6,866.00 | 6,913.50 | 6,913.50 | 0.25% | 6,115 |
| Sep 9, 2026 | 6,946.00 | 6,956.00 | 6,928.00 | 6,896.50 | 6,896.50 | -1.69% | 175 |
| Sep 8, 2026 | 7,007.00 | 7,011.00 | 6,986.00 | 7,015.00 | 7,015.00 | 0.15% | 1,361 |
| Sep 7, 2026 | 7,020.00 | 7,022.00 | 6,998.00 | 7,004.50 | 7,004.50 | -0.31% | 7,500 |
| Sep 4, 2026 | 7,114.00 | 7,124.00 | 7,104.00 | 7,026.50 | 7,026.50 | -1.93% | 5,130 |
| Sep 3, 2026 | 7,152.00 | 7,158.00 | 7,136.00 | 7,165.00 | 7,165.00 | 1.65% | 224 |
| Sep 2, 2026 | 7,035.00 | 7,061.00 | 7,021.00 | 7,048.50 | 7,048.50 | -0.03% | 300 |
| Sep 1, 2026 | 7,049.00 | 7,049.00 | 7,038.00 | 7,050.50 | 7,050.50 | -2.04% | 75 |
| Aug 28, 2026 | 7,089.00 | 7,130.00 | 7,088.00 | 7,197.50 | 7,197.50 | 1.39% | 150 |
| Aug 27, 2026 | 7,123.00 | 7,131.00 | 7,102.00 | 7,099.00 | 7,099.00 | -0.69% | 315 |
| Aug 26, 2026 | 7,148.50 | 7,148.50 | 7,148.50 | 7,148.50 | 7,148.50 | -0.38% | - |
| Aug 25, 2026 | 7,198.00 | 7,198.00 | 7,180.00 | 7,175.50 | 7,175.50 | -0.62% | 48 |
| Aug 24, 2026 | 7,166.00 | 7,185.00 | 7,165.00 | 7,220.50 | 7,220.50 | 0.75% | 192 |
| Aug 21, 2026 | 7,127.00 | 7,135.00 | 7,118.00 | 7,166.50 | 7,166.50 | 0.75% | 175 |
| Aug 20, 2026 | 7,217.00 | 7,217.00 | 7,135.00 | 7,113.00 | 7,113.00 | -1.58% | 654 |
| Aug 19, 2026 | 7,128.00 | 7,128.00 | 7,128.00 | 7,227.50 | 7,227.50 | 0.76% | 24 |
| Aug 18, 2026 | 7,151.00 | 7,174.00 | 7,151.00 | 7,192.00 | 7,172.80 | 0.09% | 544 |
| Aug 17, 2026 | 7,253.00 | 7,253.00 | 7,247.00 | 7,185.50 | 7,166.32 | -0.88% | 72 |
| Aug 14, 2026 | 7,280.00 | 7,280.00 | 7,280.00 | 7,249.00 | 7,229.65 | -0.31% | 48 |
| Aug 13, 2026 | 7,271.50 | 7,271.50 | 7,271.50 | 7,271.50 | 7,252.09 | 0.01% | - |
| Aug 12, 2026 | 7,270.50 | 7,270.50 | 7,270.50 | 7,270.50 | 7,251.10 | -1.48% | - |
| Aug 11, 2026 | 7,405.00 | 7,405.00 | 7,405.00 | 7,379.50 | 7,359.80 | -0.23% | 24 |
| Aug 10, 2026 | 7,400.00 | 7,410.00 | 7,365.00 | 7,396.50 | 7,376.76 | -0.56% | 624 |
| Aug 7, 2026 | 7,326.00 | 7,390.00 | 7,325.00 | 7,438.50 | 7,418.65 | 1.35% | 954 |
| Aug 6, 2026 | 7,385.00 | 7,385.00 | 7,322.00 | 7,339.50 | 7,319.91 | -0.28% | 312 |
| Aug 5, 2026 | 7,381.00 | 7,410.00 | 7,372.00 | 7,360.00 | 7,340.36 | 0.31% | 1,484 |
| Aug 4, 2026 | 7,342.00 | 7,343.00 | 7,303.00 | 7,337.50 | 7,317.92 | -0.65% | 1,906 |
| Aug 3, 2026 | 7,255.00 | 7,284.00 | 7,255.00 | 7,385.50 | 7,365.79 | 3.50% | 720 |
| Jul 31, 2026 | 7,160.00 | 7,202.00 | 7,148.00 | 7,135.50 | 7,116.46 | 3.69% | 696 |
| Jul 30, 2026 | 6,933.00 | 6,963.00 | 6,887.00 | 6,881.50 | 6,863.13 | -1.15% | 930 |
| Jul 29, 2026 | 7,014.00 | 7,014.00 | 6,945.00 | 6,961.50 | 6,942.92 | -0.12% | 175 |
| Jul 28, 2026 | 6,900.00 | 6,946.00 | 6,898.00 | 6,970.00 | 6,951.40 | 1.05% | 1,579 |
| Jul 27, 2026 | 6,866.00 | 6,920.00 | 6,866.00 | 6,897.50 | 6,879.09 | 1.04% | 384 |
| Jul 24, 2026 | 6,826.50 | 6,826.50 | 6,826.50 | 6,826.50 | 6,808.28 | 0.92% | - |
| Jul 23, 2026 | 6,993.00 | 6,993.00 | 6,863.00 | 6,764.00 | 6,745.95 | -4.56% | 200 |
| Jul 22, 2026 | 7,117.00 | 7,132.00 | 7,112.00 | 7,087.50 | 7,068.58 | -0.71% | 216 |
| Jul 21, 2026 | 7,109.00 | 7,139.00 | 7,109.00 | 7,138.50 | 7,119.45 | 0.03% | 144 |
| Jul 20, 2026 | 7,137.00 | 7,162.00 | 7,127.00 | 7,136.50 | 7,117.45 | -0.61% | 1,793 |
| Jul 17, 2026 | 7,188.00 | 7,210.00 | 7,176.00 | 7,180.50 | 7,161.34 | -1.41% | 1,632 |
| Jul 16, 2026 | 7,198.00 | 7,233.00 | 7,198.00 | 7,283.50 | 7,264.06 | 0.25% | 504 |
| Jul 15, 2026 | 7,200.00 | 7,204.00 | 7,200.00 | 7,265.50 | 7,246.11 | 1.07% | 48 |