Xtrackers MSCI USA Financials UCITS ETF (LON:XSFN)
London · Delayed Price · Currency is GBP · Price in GBX 3,036.50
+27.00 (0.90%)
Sep 23, 2026, 4:35 PM GMT
LON:XSFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,029.50 | 3,049.50 | 3,029.50 | 3,049.50 | - | 1.33% | 20,286 |
| Sep 22, 2026 | 3,077.50 | 3,076.00 | 3,018.50 | 3,009.50 | 3,009.50 | -2.02% | 1,327 |
| Sep 21, 2026 | 3,071.50 | 3,077.00 | 3,066.86 | 3,071.50 | 3,071.50 | 0.44% | 1,044 |
| Sep 18, 2026 | 3,068.00 | 3,068.00 | 3,049.00 | 3,058.00 | 3,058.00 | -0.28% | 25,921 |
| Sep 17, 2026 | 3,081.00 | 3,082.00 | 3,056.00 | 3,066.50 | 3,066.50 | -0.45% | 4,620 |
| Sep 16, 2026 | 3,096.00 | 3,102.00 | 3,074.00 | 3,080.50 | 3,080.50 | 0.15% | 21,377 |
| Sep 15, 2026 | 3,093.50 | 3,104.00 | 3,076.00 | 3,076.00 | 3,076.00 | -0.98% | 6,548 |
| Sep 14, 2026 | 3,120.50 | 3,128.00 | 3,106.50 | 3,106.50 | 3,106.50 | 0.11% | 6,011 |
| Sep 11, 2026 | 3,105.50 | 3,121.50 | 3,092.00 | 3,103.00 | 3,103.00 | 0.39% | 1,400 |
| Sep 10, 2026 | 3,104.50 | 3,106.50 | 3,084.67 | 3,091.00 | 3,091.00 | -0.05% | 6,268 |
| Sep 9, 2026 | 3,102.00 | 3,104.00 | 3,075.00 | 3,092.50 | 3,092.50 | -0.94% | 1,538 |
| Sep 8, 2026 | 3,127.00 | 3,129.00 | 3,117.22 | 3,122.00 | 3,122.00 | -0.28% | 2,995 |
| Sep 7, 2026 | 3,141.00 | 3,144.50 | 3,128.00 | 3,130.75 | 3,130.75 | -0.67% | 8,761 |
| Sep 4, 2026 | 3,167.00 | 3,170.00 | 3,150.00 | 3,152.00 | 3,152.00 | -0.65% | 4,044 |
| Sep 3, 2026 | 3,138.00 | 3,180.00 | 3,137.00 | 3,172.50 | 3,172.50 | 0.91% | 2,892 |
| Sep 2, 2026 | 3,114.50 | 3,154.00 | 3,114.50 | 3,144.00 | 3,144.00 | 0.70% | 1,517 |
| Sep 1, 2026 | 3,131.50 | 3,142.00 | 3,115.00 | 3,122.25 | 3,122.25 | -1.37% | 6,537 |
| Aug 28, 2026 | 3,136.00 | 3,156.41 | 3,129.50 | 3,165.75 | 3,165.75 | 0.74% | 282 |
| Aug 27, 2026 | 3,139.00 | 3,142.50 | 3,125.50 | 3,142.50 | 3,142.50 | -0.10% | 12,268 |
| Aug 26, 2026 | 3,149.50 | 3,155.50 | 3,145.00 | 3,145.75 | 3,145.75 | 0.50% | 1,356 |
| Aug 25, 2026 | 3,135.00 | 3,145.00 | 3,124.50 | 3,130.00 | 3,130.00 | -0.29% | 3,676 |
| Aug 24, 2026 | 3,107.00 | 3,145.00 | 3,101.50 | 3,139.25 | 3,139.25 | 1.32% | 4,422 |
| Aug 21, 2026 | 3,068.00 | 3,104.00 | 3,068.00 | 3,098.50 | 3,098.50 | 0.04% | 1,300 |
| Aug 20, 2026 | 3,101.50 | 3,097.00 | 3,089.00 | 3,097.25 | 3,097.25 | -1.01% | 1,409 |
| Aug 19, 2026 | 3,144.00 | 3,148.00 | 3,129.00 | 3,129.00 | 3,129.00 | -0.32% | 1,583 |
| Aug 18, 2026 | 3,151.50 | 3,162.00 | 3,150.50 | 3,160.00 | 3,139.20 | -0.05% | 1,439 |
| Aug 17, 2026 | 3,169.50 | 3,176.27 | 3,161.50 | 3,161.50 | 3,140.69 | -0.53% | 1,591 |
| Aug 14, 2026 | 3,194.00 | 3,196.00 | 3,174.50 | 3,178.50 | 3,157.58 | 0.36% | 3,416 |
| Aug 13, 2026 | 3,182.00 | 3,194.50 | 3,168.00 | 3,167.25 | 3,146.40 | 0.09% | 16,639 |
| Aug 12, 2026 | 3,165.50 | 3,167.50 | 3,157.50 | 3,164.50 | 3,143.67 | -0.14% | 3,387 |
| Aug 11, 2026 | 3,164.50 | 3,180.50 | 3,162.50 | 3,169.00 | 3,148.14 | 0.04% | 4,887 |
| Aug 10, 2026 | 3,152.00 | 3,168.00 | 3,151.00 | 3,167.75 | 3,146.90 | 0.39% | 26,553 |
| Aug 7, 2026 | 3,171.50 | 3,180.00 | 3,147.50 | 3,155.50 | 3,134.73 | -0.33% | 350,145 |
| Aug 6, 2026 | 3,201.00 | 3,210.50 | 3,166.00 | 3,166.00 | 3,145.16 | -0.41% | 3,951 |
| Aug 5, 2026 | 3,180.50 | 3,196.58 | 3,180.50 | 3,179.00 | 3,158.08 | -0.13% | 394 |
| Aug 4, 2026 | 3,157.50 | 3,183.00 | 3,143.00 | 3,183.00 | 3,162.05 | 1.06% | 15,165 |
| Aug 3, 2026 | 3,144.00 | 3,168.00 | 3,142.50 | 3,149.75 | 3,129.02 | 0.78% | 566 |
| Jul 31, 2026 | 3,140.00 | 3,150.50 | 3,125.00 | 3,125.25 | 3,104.68 | 0.86% | 753 |
| Jul 30, 2026 | 3,135.50 | 3,147.50 | 3,111.76 | 3,098.75 | 3,078.36 | -2.61% | 1,075 |
| Jul 29, 2026 | 3,209.00 | 3,217.50 | 3,176.26 | 3,181.75 | 3,160.81 | -0.34% | 1,259 |
| Jul 28, 2026 | 3,178.50 | 3,192.50 | 3,173.00 | 3,192.50 | 3,171.49 | 1.04% | 356 |
| Jul 27, 2026 | 3,140.00 | 3,169.50 | 3,138.50 | 3,159.50 | 3,138.71 | 1.12% | 366 |
| Jul 24, 2026 | 3,110.00 | 3,124.50 | 3,103.97 | 3,124.50 | 3,103.94 | 1.11% | 1,638 |
| Jul 23, 2026 | 3,100.50 | 3,104.00 | 3,077.64 | 3,090.25 | 3,069.91 | -0.39% | 3,410 |
| Jul 22, 2026 | 3,103.00 | 3,107.50 | 3,101.00 | 3,102.25 | 3,081.83 | -0.03% | 526 |
| Jul 21, 2026 | 3,083.50 | 3,096.58 | 3,083.50 | 3,103.25 | 3,082.83 | 0.12% | 1,145 |
| Jul 20, 2026 | 3,095.00 | 3,099.50 | 3,081.37 | 3,099.50 | 3,079.10 | -0.42% | 93 |
| Jul 17, 2026 | 3,123.50 | 3,134.00 | 3,120.00 | 3,112.50 | 3,092.01 | -0.18% | 972 |
| Jul 16, 2026 | 3,103.00 | 3,107.00 | 3,094.50 | 3,118.25 | 3,097.73 | 0.23% | 525 |
| Jul 15, 2026 | 3,107.00 | 3,122.50 | 3,099.00 | 3,111.00 | 3,090.52 | -0.15% | 864 |