Xtrackers MSCI USA Energy UCITS ETF (LON:XSEN)
London · Delayed Price · Currency is GBP · Price in GBX 4,904.00
+51.00 (1.05%)
Sep 23, 2026, 3:08 PM GMT
LON:XSEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,807.00 | 4,904.00 | 4,807.00 | 4,920.00 | 4,920.00 | 1.38% | 7,752 |
| Sep 22, 2026 | 4,875.50 | 4,877.50 | 4,787.00 | 4,853.00 | 4,853.00 | -0.29% | 1,983 |
| Sep 21, 2026 | 4,947.00 | 4,933.50 | 4,878.50 | 4,867.00 | 4,867.00 | -2.46% | 5,384 |
| Sep 18, 2026 | 4,946.50 | 4,989.50 | 4,936.00 | 4,989.50 | 4,989.50 | 0.68% | 3,798 |
| Sep 17, 2026 | 4,935.00 | 4,963.00 | 4,907.00 | 4,956.00 | 4,956.00 | 0.30% | 2,793 |
| Sep 16, 2026 | 5,041.00 | 5,044.00 | 5,012.00 | 4,941.25 | 4,941.25 | -1.92% | 2,589 |
| Sep 15, 2026 | 4,968.50 | 5,001.00 | 4,955.00 | 5,038.00 | 5,038.00 | 0.84% | 2,363 |
| Sep 14, 2026 | 5,054.00 | 5,070.00 | 4,969.00 | 4,996.00 | 4,996.00 | 0.56% | 16,577 |
| Sep 11, 2026 | 4,943.50 | 4,968.00 | 4,924.00 | 4,968.00 | 4,968.00 | 0.20% | 3,058 |
| Sep 10, 2026 | 4,981.00 | 5,080.00 | 4,981.00 | 4,958.25 | 4,958.25 | -0.36% | 3,289 |
| Sep 9, 2026 | 4,932.50 | 4,960.00 | 4,925.50 | 4,976.00 | 4,976.00 | 0.97% | 270 |
| Sep 8, 2026 | 4,916.00 | 4,960.50 | 4,913.00 | 4,928.25 | 4,928.25 | 0.80% | 4,040 |
| Sep 7, 2026 | 4,894.50 | 4,898.50 | 4,874.00 | 4,889.00 | 4,889.00 | -0.15% | 2,156 |
| Sep 4, 2026 | 4,921.50 | 4,930.50 | 4,875.50 | 4,896.25 | 4,896.25 | -1.90% | 4,047 |
| Sep 3, 2026 | 4,957.00 | 5,012.00 | 4,957.00 | 4,991.00 | 4,991.00 | 0.58% | 639 |
| Sep 2, 2026 | 4,978.00 | 4,984.50 | 4,952.50 | 4,962.00 | 4,962.00 | 0.80% | 1,504 |
| Sep 1, 2026 | 4,887.00 | 4,960.84 | 4,883.00 | 4,922.75 | 4,922.75 | 3.52% | 2,072 |
| Aug 28, 2026 | 4,739.00 | 4,760.00 | 4,733.00 | 4,755.25 | 4,755.25 | 1.12% | 666 |
| Aug 27, 2026 | 4,729.00 | 4,741.50 | 4,710.50 | 4,702.75 | 4,702.75 | -1.34% | 260 |
| Aug 26, 2026 | 4,701.50 | 4,713.50 | 4,683.50 | 4,766.75 | 4,766.75 | 0.06% | 853 |
| Aug 25, 2026 | 4,776.00 | 4,781.00 | 4,725.50 | 4,763.75 | 4,763.75 | 0.21% | 1,811 |
| Aug 24, 2026 | 4,816.50 | 4,824.00 | 4,802.00 | 4,753.75 | 4,753.75 | -1.67% | 798 |
| Aug 21, 2026 | 4,829.50 | 4,883.00 | 4,820.00 | 4,834.50 | 4,834.50 | -1.19% | 1,301 |
| Aug 20, 2026 | 4,821.50 | 4,892.00 | 4,848.00 | 4,892.75 | 4,892.75 | 0.45% | 991 |
| Aug 19, 2026 | 4,893.00 | 4,898.00 | 4,874.50 | 4,870.75 | 4,870.75 | 0.31% | 848 |
| Aug 18, 2026 | 4,859.50 | 4,895.50 | 4,859.50 | 4,904.50 | 4,855.61 | 2.25% | 2,268 |
| Aug 17, 2026 | 4,760.00 | 4,808.50 | 4,743.50 | 4,796.50 | 4,748.68 | 0.39% | 2,520 |
| Aug 14, 2026 | 4,753.50 | 4,790.50 | 4,729.00 | 4,778.00 | 4,730.37 | 0.80% | 1,380 |
| Aug 13, 2026 | 4,732.00 | 4,733.00 | 4,700.00 | 4,740.25 | 4,692.99 | 0.50% | 186 |
| Aug 12, 2026 | 4,712.00 | 4,718.50 | 4,693.00 | 4,716.75 | 4,669.73 | -0.10% | 815 |
| Aug 11, 2026 | 4,678.00 | 4,692.00 | 4,654.50 | 4,721.25 | 4,674.18 | 2.51% | 1,974 |
| Aug 10, 2026 | 4,478.00 | 4,596.50 | 4,478.00 | 4,605.75 | 4,559.83 | 2.57% | 1,054 |
| Aug 7, 2026 | 4,534.50 | 4,548.00 | 4,453.00 | 4,490.25 | 4,445.49 | -0.62% | 1,484 |
| Aug 6, 2026 | 4,486.00 | 4,533.50 | 4,486.00 | 4,518.25 | 4,473.21 | 1.16% | 1,079 |
| Aug 5, 2026 | 4,535.50 | 4,567.50 | 4,458.50 | 4,466.25 | 4,421.73 | -1.79% | 755 |
| Aug 4, 2026 | 4,592.00 | 4,606.00 | 4,459.00 | 4,547.50 | 4,502.17 | -1.64% | 3,936 |
| Aug 3, 2026 | 4,564.50 | 4,595.50 | 4,548.87 | 4,623.25 | 4,577.16 | 0.85% | 1,431 |
| Jul 31, 2026 | 4,586.00 | 4,645.00 | 4,571.50 | 4,584.25 | 4,538.55 | 1.02% | 7,230 |
| Jul 30, 2026 | 4,614.50 | 4,627.00 | 4,561.00 | 4,537.75 | 4,492.51 | -2.38% | 718 |
| Jul 29, 2026 | 4,591.50 | 4,665.50 | 4,591.50 | 4,648.50 | 4,602.16 | 1.97% | 2,790 |
| Jul 28, 2026 | 4,600.50 | 4,624.00 | 4,595.50 | 4,558.50 | 4,513.06 | -1.26% | 1,026 |
| Jul 27, 2026 | 4,584.00 | 4,648.00 | 4,557.50 | 4,616.50 | 4,570.48 | -1.68% | 3,672 |
| Jul 24, 2026 | 4,679.00 | 4,717.00 | 4,651.50 | 4,695.25 | 4,648.44 | -1.01% | 767 |
| Jul 23, 2026 | 4,677.00 | 4,740.00 | 4,677.00 | 4,743.25 | 4,695.96 | 2.24% | 990 |
| Jul 22, 2026 | 4,608.50 | 4,642.00 | 4,608.50 | 4,639.25 | 4,593.00 | 1.61% | 1,501 |
| Jul 21, 2026 | 4,490.50 | 4,554.00 | 4,484.50 | 4,565.75 | 4,520.23 | 0.74% | 958 |
| Jul 20, 2026 | 4,500.50 | 4,512.00 | 4,462.50 | 4,532.25 | 4,487.07 | 1.39% | 6,365 |
| Jul 17, 2026 | 4,446.00 | 4,515.00 | 4,445.00 | 4,470.25 | 4,425.69 | 0.98% | 616 |
| Jul 16, 2026 | 4,350.00 | 4,427.26 | 4,349.00 | 4,426.75 | 4,382.62 | 2.27% | 1,038 |
| Jul 15, 2026 | 4,431.50 | 4,446.00 | 4,366.50 | 4,328.50 | 4,285.35 | -1.64% | 2,196 |