Xtrackers MSCI USA Consumer Staples UCITS ETF (LON:XSCS)
London · Delayed Price · Currency is GBP · Price in GBX 3,708.55
+24.80 (0.67%)
Sep 23, 2026, 11:08 AM GMT
LON:XSCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,699.38 | 3,710.00 | 3,699.38 | 3,708.55 | - | 0.67% | 210 |
| Sep 22, 2026 | 3,651.50 | 3,671.11 | 3,647.50 | 3,683.75 | 3,683.75 | 1.22% | 1,452 |
| Sep 21, 2026 | 3,658.00 | 3,646.50 | 3,631.00 | 3,639.25 | 3,639.25 | -0.55% | 5,164 |
| Sep 18, 2026 | 3,669.50 | 3,671.50 | 3,657.50 | 3,659.50 | 3,659.50 | -0.14% | 1,367 |
| Sep 17, 2026 | 3,680.00 | 3,690.50 | 3,667.24 | 3,664.50 | 3,664.50 | -0.38% | 405 |
| Sep 16, 2026 | 3,669.00 | 3,678.50 | 3,672.00 | 3,678.50 | 3,678.50 | 0.09% | 869 |
| Sep 15, 2026 | 3,684.50 | 3,687.00 | 3,655.50 | 3,675.25 | 3,675.25 | -0.28% | 609 |
| Sep 14, 2026 | 3,659.00 | 3,711.50 | 3,659.00 | 3,685.50 | 3,685.50 | 1.68% | 6,664 |
| Sep 11, 2026 | 3,631.00 | 3,640.00 | 3,626.50 | 3,624.75 | 3,624.75 | 0.24% | 4,321 |
| Sep 10, 2026 | 3,611.00 | 3,633.16 | 3,608.10 | 3,616.00 | 3,616.00 | 0.65% | 310 |
| Sep 9, 2026 | 3,624.00 | 3,629.00 | 3,592.00 | 3,592.50 | 3,592.50 | -0.79% | 642 |
| Sep 8, 2026 | 3,635.00 | 3,642.50 | 3,624.00 | 3,621.25 | 3,621.25 | -0.54% | 3,983 |
| Sep 7, 2026 | 3,645.50 | 3,647.50 | 3,635.50 | 3,641.00 | 3,641.00 | -0.76% | 3,339 |
| Sep 4, 2026 | 3,677.50 | 3,692.00 | 3,669.00 | 3,669.00 | 3,669.00 | -0.71% | 238 |
| Sep 3, 2026 | 3,699.50 | 3,701.00 | 3,679.50 | 3,695.25 | 3,695.25 | -0.29% | 715 |
| Sep 2, 2026 | 3,694.50 | 3,704.00 | 3,690.50 | 3,706.00 | 3,706.00 | 0.04% | 1,954 |
| Sep 1, 2026 | 3,670.50 | 3,718.58 | 3,670.50 | 3,704.50 | 3,704.50 | 0.96% | 4,170 |
| Aug 28, 2026 | 3,663.50 | 3,659.00 | 3,656.50 | 3,669.25 | 3,669.25 | 0.01% | 205 |
| Aug 27, 2026 | 3,680.50 | 3,692.00 | 3,658.00 | 3,669.00 | 3,669.00 | -1.03% | 456 |
| Aug 26, 2026 | 3,708.00 | 3,719.93 | 3,708.00 | 3,707.00 | 3,707.00 | 0.14% | 331 |
| Aug 25, 2026 | 3,735.50 | 3,739.50 | 3,701.19 | 3,701.75 | 3,701.75 | -0.62% | 272 |
| Aug 24, 2026 | 3,665.50 | 3,711.50 | 3,683.00 | 3,725.00 | 3,725.00 | 1.78% | 1,725 |
| Aug 21, 2026 | 3,647.00 | 3,664.30 | 3,643.00 | 3,660.00 | 3,660.00 | -0.11% | 405 |
| Aug 20, 2026 | 3,720.50 | 3,722.50 | 3,669.50 | 3,664.00 | 3,664.00 | -2.02% | 1,207 |
| Aug 19, 2026 | 3,736.50 | 3,749.50 | 3,699.00 | 3,739.50 | 3,739.50 | 0.15% | 243 |
| Aug 18, 2026 | 3,730.50 | 3,772.50 | 3,742.00 | 3,770.25 | 3,734.05 | 1.53% | 1,396 |
| Aug 17, 2026 | 3,748.00 | 3,766.00 | 3,713.50 | 3,713.50 | 3,677.85 | -1.49% | 3,526 |
| Aug 14, 2026 | 3,779.00 | 3,782.13 | 3,763.00 | 3,769.50 | 3,733.31 | 0.15% | 1,812 |
| Aug 13, 2026 | 3,763.00 | 3,785.00 | 3,749.50 | 3,764.00 | 3,727.86 | 0.86% | 1,765 |
| Aug 12, 2026 | 3,715.00 | 3,730.88 | 3,692.50 | 3,732.00 | 3,696.17 | 0.70% | 189 |
| Aug 11, 2026 | 3,738.50 | 3,738.50 | 3,706.72 | 3,706.00 | 3,670.42 | -0.45% | 125 |
| Aug 10, 2026 | 3,731.00 | 3,740.50 | 3,710.36 | 3,722.75 | 3,687.01 | -0.31% | 425 |
| Aug 7, 2026 | 3,749.50 | 3,755.50 | 3,709.00 | 3,734.50 | 3,698.65 | -0.37% | 909 |
| Aug 6, 2026 | 3,778.50 | 3,800.50 | 3,748.50 | 3,748.50 | 3,712.51 | 0.45% | 364 |
| Aug 5, 2026 | 3,761.50 | 3,765.49 | 3,737.19 | 3,731.75 | 3,695.92 | 0.19% | 5,254 |
| Aug 4, 2026 | 3,732.50 | 3,744.50 | 3,702.00 | 3,724.50 | 3,688.74 | -0.98% | 4,017 |
| Aug 3, 2026 | 3,756.50 | 3,792.50 | 3,749.50 | 3,761.50 | 3,725.39 | 0.17% | 3,863 |
| Jul 31, 2026 | 3,766.00 | 3,786.00 | 3,731.00 | 3,755.00 | 3,718.95 | -0.13% | 1,448 |
| Jul 30, 2026 | 3,881.50 | 3,892.50 | 3,761.00 | 3,760.00 | 3,723.90 | -3.75% | 5,460 |
| Jul 29, 2026 | 3,892.00 | 3,914.50 | 3,876.50 | 3,906.50 | 3,868.99 | -0.80% | 3,303 |
| Jul 28, 2026 | 3,834.00 | 3,973.50 | 3,830.50 | 3,938.00 | 3,900.19 | 3.36% | 658 |
| Jul 27, 2026 | 3,738.50 | 3,828.14 | 3,738.50 | 3,810.00 | 3,773.42 | 1.69% | 1,862 |
| Jul 24, 2026 | 3,712.00 | 3,739.74 | 3,712.00 | 3,746.50 | 3,710.53 | 0.84% | 18 |
| Jul 23, 2026 | 3,744.50 | 3,750.50 | 3,695.27 | 3,715.25 | 3,679.58 | -0.23% | 12,304 |
| Jul 22, 2026 | 3,733.00 | 3,751.50 | 3,728.93 | 3,724.00 | 3,688.25 | -0.04% | 3,287 |
| Jul 21, 2026 | 3,731.00 | 3,745.50 | 3,725.49 | 3,725.50 | 3,689.73 | -0.75% | 709 |
| Jul 20, 2026 | 3,757.00 | 3,764.50 | 3,747.00 | 3,753.75 | 3,717.71 | -1.40% | 1,303 |
| Jul 17, 2026 | 3,815.00 | 3,859.00 | 3,800.00 | 3,807.00 | 3,770.45 | 1.50% | 955 |
| Jul 16, 2026 | 3,666.00 | 3,747.00 | 3,659.50 | 3,750.75 | 3,714.74 | 1.61% | 1,179 |
| Jul 15, 2026 | 3,692.50 | 3,701.50 | 3,684.00 | 3,691.25 | 3,655.81 | -0.60% | 1,880 |